Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 241.13 | 246.90 | 238.31 | 239.71 | 3,605,923 | -4.17(-1.71%) |
Aug 28, 2020 | 240.00 | 248.75 | 238.08 | 243.88 | 11,258,700 | +27.25(+12.58%) |
Aug 27, 2020 | 211.70 | 219.29 | 209.00 | 216.63 | 5,518,501 | +3.01(+1.41%) |
Aug 26, 2020 | 200.95 | 214.95 | 199.43 | 213.62 | 6,193,872 | +19.59(+10.10%) |
Aug 25, 2020 | 191.50 | 194.57 | 189.32 | 194.03 | 1,861,458 | +2.43(+1.27%) |
Aug 24, 2020 | 194.15 | 194.66 | 190.95 | 191.60 | 1,328,807 | -1.05(-0.55%) |
Aug 21, 2020 | 191.63 | 193.31 | 190.52 | 192.65 | 1,003,600 | -1.67(-0.86%) |
Aug 20, 2020 | 190.94 | 194.89 | 189.75 | 194.32 | 1,117,179 | +3.12(+1.63%) |
Aug 19, 2020 | 191.77 | 193.96 | 190.20 | 191.20 | 1,195,784 | -0.36(-0.19%) |
Aug 18, 2020 | 186.57 | 192.00 | 184.95 | 191.56 | 1,891,258 | +6.32(+3.41%) |
Aug 17, 2020 | 181.94 | 186.06 | 181.81 | 185.24 | 1,020,571 | +3.66(+2.02%) |
Aug 14, 2020 | 183.92 | 185.48 | 181.08 | 181.58 | 563,200 | -2.18(-1.19%) |
Aug 13, 2020 | 179.56 | 185.87 | 179.26 | 183.76 | 951,476 | +5.51(+3.09%) |
Aug 12, 2020 | 178.02 | 181.06 | 176.25 | 178.25 | 983,136 | +0.70(+0.39%) |
Aug 11, 2020 | 178.85 | 180.39 | 175.82 | 177.55 | 1,090,700 | -3.50(-1.93%) |
Aug 10, 2020 | 177.56 | 181.74 | 174.90 | 181.05 | 1,602,690 | +3.58(+2.02%) |
Aug 07, 2020 | 184.46 | 184.46 | 174.52 | 177.47 | 1,635,400 | -6.22(-3.39%) |
Aug 06, 2020 | 183.98 | 184.22 | 180.55 | 183.69 | 1,055,043 | -0.30(-0.16%) |
Aug 05, 2020 | 181.82 | 184.88 | 181.03 | 183.99 | 765,154 | +2.50(+1.38%) |
Aug 04, 2020 | 181.35 | 182.34 | 179.40 | 181.49 | 839,341 | -0.10(-0.06%) |
Aug 03, 2020 | 182.47 | 182.78 | 179.55 | 181.59 | 1,285,655 | +0.67(+0.37%) |
Jul 31, 2020 | 181.21 | 181.44 | 176.80 | 180.92 | 1,334,700 | +0.34(+0.19%) |
Jul 30, 2020 | 180.00 | 181.49 | 177.51 | 180.58 | 1,563,221 | -3.33(-1.81%) |
Jul 29, 2020 | 183.00 | 184.71 | 180.71 | 183.91 | 843,088 | +3.53(+1.96%) |
Jul 28, 2020 | 183.00 | 183.94 | 180.08 | 180.38 | 1,441,627 | -3.38(-1.84%) |
Jul 27, 2020 | 184.33 | 184.74 | 179.34 | 183.76 | 1,261,702 | +0.98(+0.54%) |
Jul 24, 2020 | 183.37 | 184.97 | 181.21 | 182.78 | 1,015,800 | -2.59(-1.40%) |
Jul 23, 2020 | 187.39 | 190.78 | 183.96 | 185.37 | 899,609 | -3.20(-1.70%) |
Jul 22, 2020 | 189.98 | 191.86 | 186.35 | 188.57 | 1,411,215 | +0.07(+0.04%) |
Jul 21, 2020 | 193.17 | 193.74 | 187.06 | 188.50 | 1,123,606 | -5.49(-2.83%) |
Jul 20, 2020 | 183.20 | 194.85 | 183.16 | 193.99 | 1,938,185 | +11.16(+6.10%) |
Jul 17, 2020 | 181.40 | 184.09 | 179.88 | 182.83 | 963,800 | +1.12(+0.62%) |
Jul 16, 2020 | 179.81 | 182.77 | 178.97 | 181.71 | 1,188,001 | -1.52(-0.83%) |
Jul 15, 2020 | 186.65 | 186.87 | 180.14 | 183.23 | 2,173,424 | -2.45(-1.32%) |
Jul 14, 2020 | 182.01 | 186.17 | 178.26 | 185.68 | 1,711,764 | +0.91(+0.49%) |
Jul 13, 2020 | 196.53 | 197.16 | 184.26 | 184.77 | 1,761,506 | -11.11(-5.67%) |
Jul 10, 2020 | 196.86 | 196.89 | 193.36 | 195.88 | 942,500 | -1.68(-0.85%) |
Jul 09, 2020 | 199.44 | 200.00 | 193.94 | 197.56 | 1,510,900 | -0.74(-0.37%) |
Jul 08, 2020 | 193.62 | 199.62 | 192.80 | 198.30 | 2,428,853 | +6.70(+3.50%) |
Jul 07, 2020 | 190.47 | 193.50 | 189.29 | 191.60 | 1,551,324 | +0.81(+0.42%) |
Jul 06, 2020 | 191.54 | 194.65 | 190.40 | 190.79 | 1,987,726 | +2.34(+1.24%) |
Jul 02, 2020 | 193.97 | 194.00 | 188.20 | 188.45 | 1,762,500 | -3.02(-1.58%) |
Jul 01, 2020 | 187.37 | 192.95 | 186.17 | 191.47 | 2,328,119 | +4.11(+2.19%) |
Jun 30, 2020 | 186.18 | 188.69 | 185.02 | 187.36 | 1,929,097 | +1.18(+0.63%) |
Jun 29, 2020 | 186.26 | 188.03 | 181.66 | 186.18 | 1,755,129 | -1.30(-0.69%) |
Jun 26, 2020 | 185.72 | 188.43 | 182.40 | 187.48 | 2,901,600 | +1.22(+0.65%) |
Jun 25, 2020 | 179.65 | 186.56 | 178.95 | 186.26 | 1,848,481 | +6.19(+3.44%) |
Jun 24, 2020 | 184.50 | 185.71 | 178.31 | 180.07 | 1,545,790 | -5.27(-2.84%) |
Jun 23, 2020 | 185.82 | 188.69 | 184.49 | 185.34 | 1,647,177 | +0.40(+0.22%) |
Jun 22, 2020 | 183.85 | 186.34 | 183.50 | 184.94 | 1,103,041 | +1.38(+0.75%) |
Jun 19, 2020 | 189.50 | 190.34 | 181.14 | 183.56 | 4,271,400 | -4.25(-2.26%) |
Jun 18, 2020 | 182.38 | 188.25 | 182.32 | 187.81 | 1,785,180 | +5.25(+2.88%) |
Jun 17, 2020 | 181.73 | 185.82 | 181.32 | 182.56 | 1,535,562 | +1.42(+0.78%) |
Jun 16, 2020 | 181.00 | 184.30 | 178.54 | 181.14 | 1,757,217 | +3.14(+1.76%) |
Jun 15, 2020 | 171.02 | 178.90 | 170.29 | 178.00 | 3,053,432 | +4.45(+2.56%) |
Jun 12, 2020 | 178.35 | 179.20 | 169.70 | 173.55 | 1,635,300 | +0.05(+0.03%) |
Jun 11, 2020 | 177.61 | 180.28 | 173.49 | 173.50 | 2,020,008 | -9.55(-5.22%) |
Jun 10, 2020 | 180.39 | 185.02 | 178.71 | 183.05 | 1,966,729 | +3.29(+1.83%) |
Jun 09, 2020 | 180.00 | 181.70 | 177.80 | 179.76 | 1,036,927 | -1.47(-0.81%) |
Jun 08, 2020 | 178.18 | 182.61 | 177.27 | 181.23 | 1,345,490 | +2.56(+1.43%) |
Jun 05, 2020 | 172.80 | 181.50 | 171.30 | 178.67 | 1,803,900 | +3.37(+1.92%) |
Jun 04, 2020 | 181.00 | 182.74 | 174.80 | 175.30 | 1,760,281 | -6.41(-3.53%) |
Jun 03, 2020 | 179.02 | 182.19 | 178.00 | 181.71 | 1,932,600 | +2.88(+1.61%) |
Jun 02, 2020 | 178.71 | 179.47 | 174.51 | 178.83 | 2,211,567 | +0.87(+0.49%) |
Jun 01, 2020 | 181.99 | 182.56 | 176.30 | 177.96 | 2,930,970 | -5.47(-2.98%) |
May 29, 2020 | 181.65 | 183.80 | 178.79 | 183.43 | 2,802,300 | +0.87(+0.48%) |
May 28, 2020 | 180.08 | 187.00 | 178.01 | 182.56 | 8,412,378 | +12.18(+7.15%) |
May 27, 2020 | 170.00 | 170.93 | 162.66 | 170.38 | 4,073,597 | +2.04(+1.21%) |
May 26, 2020 | 171.18 | 172.83 | 167.04 | 168.34 | 3,996,850 | +0.19(+0.11%) |
May 22, 2020 | 164.04 | 169.62 | 162.89 | 168.15 | 2,659,100 | +3.60(+2.19%) |
May 21, 2020 | 159.68 | 164.55 | 157.89 | 164.55 | 2,739,131 | +5.01(+3.14%) |
May 20, 2020 | 159.55 | 161.11 | 157.80 | 159.54 | 1,613,370 | +2.12(+1.35%) |
May 19, 2020 | 152.39 | 159.88 | 151.70 | 157.42 | 3,758,393 | +6.86(+4.56%) |
May 18, 2020 | 157.48 | 157.48 | 149.84 | 150.56 | 3,222,286 | -3.74(-2.42%) |
May 15, 2020 | 154.00 | 156.75 | 153.25 | 154.30 | 2,108,500 | -0.93(-0.60%) |
May 14, 2020 | 153.54 | 155.69 | 149.24 | 155.23 | 1,660,382 | +1.47(+0.96%) |
May 13, 2020 | 160.85 | 160.85 | 149.83 | 153.76 | 3,119,872 | -5.97(-3.74%) |
May 12, 2020 | 167.59 | 168.42 | 159.58 | 159.73 | 1,850,117 | -6.85(-4.11%) |
May 11, 2020 | 165.85 | 168.75 | 163.75 | 166.58 | 2,350,043 | +1.03(+0.62%) |
May 08, 2020 | 163.00 | 165.79 | 160.15 | 165.55 | 1,769,100 | +4.89(+3.04%) |
May 07, 2020 | 155.00 | 162.04 | 154.23 | 160.66 | 2,153,375 | +8.38(+5.50%) |
May 06, 2020 | 153.69 | 155.00 | 150.74 | 152.28 | 1,291,273 | +0.10(+0.07%) |
May 05, 2020 | 148.85 | 152.65 | 148.80 | 152.18 | 2,227,677 | +5.18(+3.52%) |
May 04, 2020 | 145.67 | 149.48 | 144.81 | 147.00 | 1,522,713 | +0.34(+0.23%) |
May 01, 2020 | 150.44 | 151.00 | 145.56 | 146.66 | 1,686,200 | -7.24(-4.70%) |
Apr 30, 2020 | 155.46 | 158.58 | 153.01 | 153.90 | 2,245,458 | -0.87(-0.56%) |
Apr 29, 2020 | 148.28 | 156.88 | 147.34 | 154.77 | 2,028,679 | +9.70(+6.69%) |
Apr 28, 2020 | 150.00 | 150.69 | 144.63 | 145.07 | 1,323,479 | -3.03(-2.05%) |
Apr 27, 2020 | 146.80 | 148.65 | 144.47 | 148.10 | 1,266,678 | +3.14(+2.17%) |
Apr 24, 2020 | 140.81 | 145.73 | 140.50 | 144.96 | 2,065,600 | +1.36(+0.95%) |
Apr 23, 2020 | 146.00 | 147.75 | 142.85 | 143.60 | 1,283,312 | -2.22(-1.52%) |
Apr 22, 2020 | 143.88 | 146.88 | 141.32 | 145.82 | 1,225,995 | +5.67(+4.05%) |
Apr 21, 2020 | 148.31 | 149.72 | 137.62 | 140.15 | 3,444,928 | -10.75(-7.12%) |
Apr 20, 2020 | 148.01 | 153.66 | 147.05 | 150.90 | 1,304,783 | +1.60(+1.07%) |
Apr 17, 2020 | 146.21 | 150.32 | 145.68 | 149.30 | 2,988,700 | +6.72(+4.71%) |
Apr 16, 2020 | 145.71 | 146.75 | 141.80 | 142.58 | 2,252,702 | -3.49(-2.39%) |
Apr 15, 2020 | 145.21 | 147.78 | 144.39 | 146.07 | 3,044,765 | -3.38(-2.26%) |
Apr 14, 2020 | 149.71 | 151.30 | 145.51 | 149.45 | 2,467,360 | +8.27(+5.86%) |
Apr 13, 2020 | 144.16 | 145.24 | 138.72 | 141.18 | 2,202,862 | -4.23(-2.91%) |
Apr 09, 2020 | 145.45 | 148.85 | 143.00 | 145.41 | 2,960,400 | +3.30(+2.32%) |
Apr 08, 2020 | 134.00 | 146.11 | 132.27 | 142.11 | 4,652,224 | +10.31(+7.82%) |
Apr 07, 2020 | 136.96 | 140.86 | 131.56 | 131.80 | 3,441,086 | +1.49(+1.14%) |
Apr 06, 2020 | 121.17 | 130.69 | 118.99 | 130.31 | 2,833,628 | +14.23(+12.26%) |
Apr 03, 2020 | 120.73 | 122.84 | 115.50 | 116.08 | 3,119,600 | -6.29(-5.14%) |
Apr 02, 2020 | 124.36 | 127.76 | 119.56 | 122.37 | 3,032,636 | -3.91(-3.10%) |
Apr 01, 2020 | 125.01 | 126.42 | 121.04 | 126.28 | 5,069,479 | -3.94(-3.03%) |
Mar 31, 2020 | 136.00 | 136.85 | 128.20 | 130.22 | 3,849,040 | -7.08(-5.16%) |
Mar 30, 2020 | 136.80 | 141.87 | 136.35 | 137.30 | 2,118,775 | +1.09(+0.80%) |
Mar 27, 2020 | 140.30 | 142.14 | 135.02 | 136.21 | 2,027,800 | -9.07(-6.24%) |
Mar 26, 2020 | 136.98 | 146.67 | 136.94 | 145.28 | 2,838,632 | +9.55(+7.04%) |
Mar 25, 2020 | 134.84 | 142.20 | 132.39 | 135.73 | 3,338,078 | +3.34(+2.52%) |
Mar 24, 2020 | 132.21 | 136.96 | 128.82 | 132.39 | 4,522,872 | +5.39(+4.24%) |
Mar 23, 2020 | 125.66 | 131.58 | 123.00 | 127.00 | 4,102,509 | +2.00(+1.60%) |
Mar 20, 2020 | 129.83 | 138.71 | 124.63 | 125.00 | 6,111,500 | -1.74(-1.37%) |
Mar 19, 2020 | 114.00 | 129.50 | 109.05 | 126.74 | 3,902,514 | +12.87(+11.30%) |
Mar 18, 2020 | 116.90 | 120.06 | 107.75 | 113.87 | 4,459,796 | -10.15(-8.18%) |
Mar 17, 2020 | 121.34 | 126.87 | 113.08 | 124.02 | 4,817,185 | +3.83(+3.19%) |
Mar 16, 2020 | 124.20 | 130.72 | 116.14 | 120.19 | 4,695,793 | -17.57(-12.75%) |
Mar 13, 2020 | 137.17 | 140.24 | 125.04 | 137.76 | 3,802,600 | +3.50(+2.61%) |
Mar 12, 2020 | 131.79 | 138.37 | 128.63 | 134.26 | 3,992,553 | -7.77(-5.47%) |
Mar 11, 2020 | 145.68 | 149.35 | 139.32 | 142.03 | 2,054,411 | -8.28(-5.51%) |
Mar 10, 2020 | 148.62 | 150.32 | 143.60 | 150.31 | 2,799,506 | +7.34(+5.13%) |
Mar 09, 2020 | 148.75 | 151.50 | 142.80 | 142.97 | 3,334,326 | -15.71(-9.90%) |
Mar 06, 2020 | 161.36 | 161.36 | 153.39 | 158.68 | 2,790,000 | -6.63(-4.01%) |
Mar 05, 2020 | 166.64 | 169.19 | 163.02 | 165.31 | 1,814,451 | -5.58(-3.27%) |
Mar 04, 2020 | 169.70 | 171.16 | 166.42 | 170.89 | 1,573,636 | +4.33(+2.60%) |
Mar 03, 2020 | 172.49 | 172.82 | 162.90 | 166.56 | 3,380,408 | -6.33(-3.66%) |
Mar 02, 2020 | 174.85 | 176.37 | 167.69 | 172.89 | 3,476,852 | -0.36(-0.21%) |
Feb 28, 2020 | 170.45 | 173.80 | 164.70 | 173.25 | 4,278,700 | +2.05(+1.20%) |
Feb 27, 2020 | 168.98 | 176.50 | 166.81 | 171.20 | 3,568,472 | -4.16(-2.37%) |
Feb 26, 2020 | 177.20 | 180.70 | 174.52 | 175.36 | 1,666,477 | -0.11(-0.06%) |
Feb 25, 2020 | 179.49 | 180.72 | 174.22 | 175.47 | 2,077,849 | -1.63(-0.92%) |
Feb 24, 2020 | 175.00 | 179.85 | 173.88 | 177.10 | 2,821,594 | -6.76(-3.68%) |
Feb 21, 2020 | 190.00 | 191.31 | 182.76 | 183.86 | 2,874,300 | -6.70(-3.52%) |
Feb 20, 2020 | 196.00 | 196.26 | 187.51 | 190.56 | 3,219,100 | -7.02(-3.55%) |
Feb 19, 2020 | 200.40 | 202.00 | 197.44 | 197.58 | 1,940,708 | -1.80(-0.90%) |
Feb 18, 2020 | 196.88 | 199.90 | 195.33 | 199.38 | 1,959,379 | +2.39(+1.21%) |
Feb 14, 2020 | 196.87 | 198.96 | 194.86 | 196.99 | 1,240,600 | +2.32(+1.19%) |
Feb 13, 2020 | 194.50 | 196.50 | 194.23 | 194.67 | 937,422 | +0.27(+0.14%) |
Feb 12, 2020 | 194.26 | 195.08 | 191.29 | 194.40 | 1,447,012 | +1.33(+0.69%) |
Feb 11, 2020 | 196.00 | 196.63 | 192.02 | 193.07 | 958,717 | -1.79(-0.92%) |
Feb 10, 2020 | 191.92 | 195.60 | 190.91 | 194.86 | 982,774 | +2.78(+1.45%) |
Feb 07, 2020 | 190.07 | 193.78 | 188.01 | 192.08 | 1,960,500 | +4.58(+2.44%) |
Feb 06, 2020 | 187.09 | 190.33 | 184.32 | 187.50 | 1,375,973 | -0.97(-0.51%) |
Feb 05, 2020 | 197.00 | 197.87 | 187.70 | 188.47 | 1,841,703 | -6.23(-3.20%) |
Feb 04, 2020 | 190.00 | 195.99 | 188.87 | 194.70 | 1,832,337 | +6.13(+3.25%) |
Feb 03, 2020 | 185.60 | 189.28 | 184.29 | 188.57 | 1,609,356 | +3.94(+2.13%) |
Jan 31, 2020 | 187.87 | 188.51 | 183.29 | 184.63 | 1,094,500 | -3.52(-1.87%) |
Jan 30, 2020 | 183.50 | 189.35 | 183.01 | 188.15 | 1,352,393 | +4.54(+2.47%) |
Jan 29, 2020 | 187.54 | 187.90 | 183.48 | 183.61 | 1,309,680 | -3.07(-1.64%) |
Jan 28, 2020 | 184.62 | 187.33 | 184.62 | 186.68 | 1,300,357 | +2.72(+1.48%) |
Jan 27, 2020 | 182.00 | 184.92 | 181.21 | 183.96 | 1,228,616 | -2.11(-1.13%) |
Jan 24, 2020 | 185.00 | 188.30 | 184.52 | 186.07 | 1,963,000 | +1.69(+0.92%) |
Jan 23, 2020 | 183.05 | 184.59 | 181.25 | 184.38 | 1,692,926 | +1.97(+1.08%) |
Jan 22, 2020 | 183.06 | 184.59 | 182.28 | 182.41 | 1,883,840 | +0.10(+0.05%) |
Jan 21, 2020 | 180.30 | 183.54 | 179.74 | 182.31 | 1,232,725 | +1.25(+0.69%) |
Jan 17, 2020 | 183.00 | 183.80 | 180.42 | 181.06 | 1,735,500 | -1.72(-0.94%) |
Jan 16, 2020 | 178.87 | 182.98 | 178.18 | 182.78 | 2,059,087 | +3.60(+2.01%) |
Jan 15, 2020 | 180.73 | 181.18 | 178.40 | 179.18 | 2,051,873 | -0.80(-0.44%) |
Jan 14, 2020 | 181.64 | 182.82 | 179.25 | 179.98 | 1,212,906 | -1.94(-1.07%) |
Jan 13, 2020 | 180.92 | 182.58 | 180.48 | 181.92 | 1,506,810 | +1.81(+1.00%) |
Jan 10, 2020 | 180.98 | 182.65 | 179.59 | 180.11 | 2,006,000 | +0.63(+0.35%) |
Jan 09, 2020 | 179.26 | 180.99 | 177.27 | 179.48 | 3,037,004 | +0.77(+0.43%) |
Jan 08, 2020 | 172.96 | 179.61 | 172.05 | 178.71 | 2,819,869 | +5.76(+3.33%) |
Jan 07, 2020 | 169.51 | 173.22 | 168.82 | 172.95 | 2,404,103 | +3.46(+2.04%) |
Jan 06, 2020 | 166.99 | 170.44 | 166.35 | 169.49 | 1,621,571 | +1.05(+0.62%) |
Jan 03, 2020 | 165.00 | 168.86 | 164.96 | 168.44 | 1,276,200 | +0.98(+0.59%) |
Jan 02, 2020 | 166.10 | 168.72 | 165.71 | 167.46 | 1,503,048 | +3.01(+1.83%) |
Dec 31, 2019 | 162.89 | 165.07 | 162.60 | 164.45 | 822,400 | +0.61(+0.37%) |
Dec 30, 2019 | 165.50 | 166.02 | 161.73 | 163.84 | 1,179,633 | -2.01(-1.21%) |
Dec 27, 2019 | 166.42 | 167.44 | 164.24 | 165.85 | 1,136,200 | +0.49(+0.30%) |
Dec 26, 2019 | 166.67 | 167.82 | 164.68 | 165.36 | 1,013,142 | -0.83(-0.50%) |
Dec 24, 2019 | 164.87 | 166.50 | 164.51 | 166.19 | 369,100 | +0.58(+0.35%) |
Dec 23, 2019 | 167.33 | 167.44 | 163.90 | 165.61 | 1,518,334 | -1.55(-0.93%) |
Dec 20, 2019 | 162.25 | 167.56 | 161.95 | 167.16 | 3,884,800 | +5.59(+3.46%) |
Dec 19, 2019 | 161.39 | 162.27 | 159.95 | 161.57 | 1,655,404 | +0.09(+0.06%) |
Dec 18, 2019 | 160.07 | 162.45 | 160.01 | 161.48 | 2,117,079 | +1.87(+1.17%) |
Dec 17, 2019 | 161.24 | 161.25 | 158.80 | 159.61 | 1,681,370 | -0.84(-0.52%) |
Dec 16, 2019 | 160.40 | 160.93 | 159.57 | 160.45 | 2,558,849 | +0.99(+0.62%) |
Dec 13, 2019 | 160.00 | 160.61 | 157.61 | 159.46 | 3,778,700 | -0.28(-0.18%) |
Dec 12, 2019 | 164.42 | 164.42 | 159.62 | 159.74 | 2,431,142 | -5.26(-3.19%) |
Dec 11, 2019 | 163.13 | 165.01 | 161.38 | 165.00 | 1,876,072 | +1.78(+1.09%) |
Dec 10, 2019 | 164.60 | 166.06 | 162.62 | 163.22 | 1,847,350 | -0.41(-0.25%) |
Dec 09, 2019 | 165.31 | 167.59 | 163.06 | 163.63 | 1,558,283 | -2.59(-1.56%) |
Dec 06, 2019 | 162.06 | 166.48 | 161.51 | 166.22 | 2,280,000 | +5.25(+3.26%) |
Dec 05, 2019 | 164.38 | 165.29 | 159.69 | 160.97 | 4,250,138 | -4.42(-2.67%) |
Dec 04, 2019 | 164.56 | 168.54 | 162.07 | 165.39 | 6,104,254 | -8.11(-4.67%) |
Dec 03, 2019 | 169.00 | 174.49 | 167.49 | 173.50 | 2,765,261 | +1.57(+0.91%) |
Dec 02, 2019 | 178.56 | 178.65 | 169.50 | 171.93 | 2,168,402 | -7.19(-4.01%) |
Nov 29, 2019 | 179.00 | 180.03 | 178.34 | 179.12 | 611,000 | -0.56(-0.31%) |
Nov 27, 2019 | 179.00 | 179.81 | 177.12 | 179.68 | 1,660,000 | +1.69(+0.95%) |
Nov 26, 2019 | 176.45 | 179.13 | 176.45 | 177.99 | 2,417,811 | +1.54(+0.87%) |
Nov 25, 2019 | 174.98 | 178.24 | 174.76 | 176.45 | 2,229,452 | +3.61(+2.09%) |
Nov 22, 2019 | 172.30 | 173.69 | 170.35 | 172.84 | 1,205,500 | +1.33(+0.78%) |
Nov 21, 2019 | 172.60 | 174.37 | 169.36 | 171.51 | 1,612,403 | -1.05(-0.61%) |
Nov 20, 2019 | 167.70 | 173.40 | 166.97 | 172.56 | 2,672,397 | +5.67(+3.40%) |
Nov 19, 2019 | 165.00 | 167.55 | 163.96 | 166.89 | 1,954,739 | +2.89(+1.76%) |
Nov 18, 2019 | 162.54 | 164.80 | 161.38 | 164.00 | 3,493,323 | -1.98(-1.19%) |
Nov 15, 2019 | 165.90 | 166.09 | 162.53 | 165.98 | 1,588,200 | +1.18(+0.72%) |
Nov 14, 2019 | 165.84 | 166.30 | 163.83 | 164.80 | 2,012,723 | -1.58(-0.95%) |
Nov 13, 2019 | 164.00 | 166.73 | 163.41 | 166.38 | 1,448,779 | +2.67(+1.63%) |
Nov 12, 2019 | 163.93 | 165.14 | 163.03 | 163.71 | 1,028,333 | -0.26(-0.16%) |
Nov 11, 2019 | 162.10 | 165.34 | 160.95 | 163.97 | 1,318,682 | +1.55(+0.95%) |
Nov 08, 2019 | 159.48 | 162.92 | 158.79 | 162.42 | 1,413,800 | +1.98(+1.23%) |
Nov 07, 2019 | 161.49 | 162.86 | 159.86 | 160.44 | 1,102,985 | -1.11(-0.69%) |
Nov 06, 2019 | 160.63 | 162.50 | 159.81 | 161.55 | 1,216,213 | +0.17(+0.11%) |
Nov 05, 2019 | 165.44 | 165.89 | 159.47 | 161.38 | 1,301,786 | -3.81(-2.31%) |
Nov 04, 2019 | 166.89 | 167.66 | 162.45 | 165.19 | 2,057,490 | -0.14(-0.08%) |
Nov 01, 2019 | 163.63 | 165.71 | 161.82 | 165.33 | 1,096,200 | +3.17(+1.95%) |
Oct 31, 2019 | 163.68 | 164.10 | 159.00 | 162.16 | 1,151,995 | -1.94(-1.18%) |
Oct 30, 2019 | 159.71 | 164.55 | 157.87 | 164.10 | 1,393,963 | +5.99(+3.79%) |
Oct 29, 2019 | 159.77 | 161.47 | 157.95 | 158.11 | 941,997 | -1.29(-0.81%) |
Oct 28, 2019 | 161.31 | 162.24 | 158.85 | 159.40 | 1,429,483 | -1.35(-0.84%) |
Oct 25, 2019 | 157.78 | 160.95 | 156.20 | 160.75 | 1,213,800 | +2.16(+1.36%) |
Oct 24, 2019 | 154.99 | 158.87 | 154.41 | 158.59 | 2,331,359 | +6.30(+4.14%) |
Oct 23, 2019 | 152.53 | 157.17 | 151.96 | 152.29 | 2,781,930 | -0.73(-0.48%) |
Oct 22, 2019 | 157.84 | 157.84 | 152.68 | 153.02 | 2,175,980 | -1.07(-0.69%) |
Oct 21, 2019 | 154.89 | 155.63 | 152.66 | 154.09 | 2,099,923 | -0.45(-0.29%) |
Oct 18, 2019 | 157.94 | 158.63 | 151.06 | 154.54 | 4,154,900 | -3.29(-2.08%) |
Oct 17, 2019 | 159.10 | 160.66 | 156.37 | 157.83 | 3,487,698 | -2.63(-1.64%) |
Oct 16, 2019 | 168.00 | 168.02 | 156.86 | 160.46 | 10,867,040 | -20.50(-11.33%) |
Oct 15, 2019 | 180.45 | 185.62 | 180.30 | 180.96 | 3,082,521 | +0.72(+0.40%) |
Oct 14, 2019 | 179.10 | 181.72 | 178.24 | 180.24 | 894,231 | -0.20(-0.11%) |
Oct 11, 2019 | 180.16 | 183.09 | 177.72 | 180.44 | 2,674,000 | +6.12(+3.51%) |
Oct 10, 2019 | 171.87 | 175.19 | 171.37 | 174.32 | 806,806 | +1.03(+0.59%) |
Oct 09, 2019 | 171.88 | 173.85 | 170.70 | 173.29 | 934,224 | +3.80(+2.24%) |
Oct 08, 2019 | 176.40 | 176.55 | 169.30 | 169.49 | 2,332,022 | -8.35(-4.70%) |
Oct 07, 2019 | 171.46 | 179.17 | 171.46 | 177.84 | 2,021,191 | +3.96(+2.28%) |
Oct 04, 2019 | 173.15 | 175.46 | 170.10 | 173.88 | 1,621,700 | +1.75(+1.02%) |
Oct 03, 2019 | 165.99 | 172.32 | 163.75 | 172.13 | 1,839,105 | +6.32(+3.81%) |
Oct 02, 2019 | 166.92 | 167.87 | 164.63 | 165.81 | 1,871,956 | -2.93(-1.74%) |
Oct 01, 2019 | 170.07 | 171.41 | 168.54 | 168.74 | 1,374,844 | -1.22(-0.72%) |
Sep 30, 2019 | 169.00 | 171.08 | 167.72 | 169.96 | 1,424,687 | +1.31(+0.78%) |
Sep 27, 2019 | 174.79 | 174.79 | 165.07 | 168.65 | 2,231,100 | -5.79(-3.32%) |
Sep 26, 2019 | 170.00 | 175.92 | 169.80 | 174.44 | 3,072,030 | +4.46(+2.62%) |
Sep 25, 2019 | 167.52 | 170.15 | 163.26 | 169.98 | 2,428,521 | +2.47(+1.47%) |
Sep 24, 2019 | 175.01 | 176.75 | 166.60 | 167.51 | 2,128,260 | -6.94(-3.98%) |
Sep 23, 2019 | 174.93 | 175.63 | 173.27 | 174.45 | 1,323,562 | -0.52(-0.30%) |
Sep 20, 2019 | 172.94 | 175.52 | 172.19 | 174.97 | 2,596,400 | +2.23(+1.29%) |
Sep 19, 2019 | 175.50 | 176.81 | 172.08 | 172.74 | 1,659,258 | -2.77(-1.58%) |
Sep 18, 2019 | 173.93 | 176.48 | 172.22 | 175.51 | 1,904,726 | +0.44(+0.25%) |
Sep 17, 2019 | 173.01 | 175.56 | 172.50 | 175.07 | 1,456,867 | +2.07(+1.20%) |
Sep 16, 2019 | 166.24 | 174.10 | 165.83 | 173.00 | 1,971,600 | +5.41(+3.23%) |
Sep 13, 2019 | 170.22 | 171.98 | 167.14 | 167.59 | 1,615,200 | -2.79(-1.64%) |
Sep 12, 2019 | 173.81 | 174.39 | 170.19 | 170.38 | 1,694,399 | -2.18(-1.26%) |
Sep 11, 2019 | 173.88 | 175.32 | 171.15 | 172.56 | 1,821,372 | -1.33(-0.76%) |
Sep 10, 2019 | 168.50 | 174.01 | 166.57 | 173.89 | 2,836,983 | +2.85(+1.67%) |
Sep 09, 2019 | 172.87 | 173.50 | 166.00 | 171.04 | 3,489,014 | -1.26(-0.73%) |
Sep 06, 2019 | 176.08 | 177.50 | 172.21 | 172.30 | 1,435,300 | -3.60(-2.05%) |
Sep 05, 2019 | 176.00 | 177.83 | 173.51 | 175.90 | 1,957,612 | +2.23(+1.28%) |
Sep 04, 2019 | 176.42 | 177.92 | 172.95 | 173.67 | 2,672,990 | -1.31(-0.75%) |