Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 178.60 | 181.94 | 176.26 | 177.93 | 4,223,288 | -3.15(-1.74%) |
May 28, 2020 | 189.74 | 190.16 | 181.07 | 181.08 | 5,430,856 | -7.59(-4.03%) |
May 27, 2020 | 182.69 | 189.62 | 179.99 | 188.68 | 9,088,455 | +12.24(+6.94%) |
May 26, 2020 | 167.05 | 177.38 | 166.68 | 176.44 | 6,632,034 | +14.52(+8.96%) |
May 22, 2020 | 162.01 | 162.56 | 160.24 | 161.92 | 2,418,424 | -0.15(-0.09%) |
May 21, 2020 | 162.17 | 163.04 | 159.90 | 162.08 | 2,393,044 | -1.21(-0.74%) |
May 20, 2020 | 162.84 | 165.43 | 162.26 | 163.28 | 2,888,524 | +3.25(+2.03%) |
May 19, 2020 | 162.49 | 163.95 | 159.94 | 160.03 | 2,456,091 | -3.64(-2.23%) |
May 18, 2020 | 159.93 | 164.78 | 157.70 | 163.68 | 5,012,923 | +9.01(+5.82%) |
May 15, 2020 | 156.12 | 156.67 | 153.51 | 154.67 | 3,186,599 | -2.32(-1.48%) |
May 14, 2020 | 152.12 | 157.29 | 148.81 | 156.99 | 4,640,965 | +2.38(+1.54%) |
May 13, 2020 | 158.08 | 159.18 | 153.67 | 154.61 | 3,826,437 | -4.87(-3.05%) |
May 12, 2020 | 165.49 | 165.86 | 159.06 | 159.48 | 3,941,232 | -5.35(-3.25%) |
May 11, 2020 | 164.27 | 166.35 | 163.12 | 164.83 | 2,458,224 | -2.01(-1.20%) |
May 08, 2020 | 166.51 | 167.31 | 164.45 | 166.84 | 2,536,322 | +2.76(+1.68%) |
May 07, 2020 | 161.25 | 165.03 | 161.25 | 164.07 | 2,756,097 | +4.86(+3.05%) |
May 06, 2020 | 161.70 | 163.07 | 157.68 | 159.22 | 2,676,367 | -1.24(-0.77%) |
May 05, 2020 | 161.18 | 164.33 | 160.31 | 160.46 | 3,636,746 | +2.04(+1.29%) |
May 04, 2020 | 157.49 | 158.67 | 154.53 | 158.41 | 3,321,554 | -0.96(-0.60%) |
May 01, 2020 | 161.09 | 161.62 | 158.97 | 159.38 | 2,944,801 | -5.69(-3.45%) |
Apr 30, 2020 | 167.39 | 168.78 | 164.60 | 165.06 | 2,993,967 | -5.95(-3.48%) |
Apr 29, 2020 | 173.34 | 174.33 | 170.60 | 171.01 | 3,426,847 | +2.72(+1.62%) |
Apr 28, 2020 | 170.23 | 171.36 | 166.37 | 168.29 | 3,716,447 | +3.12(+1.89%) |
Apr 27, 2020 | 161.18 | 165.81 | 160.84 | 165.17 | 3,045,761 | +5.88(+3.69%) |
Apr 24, 2020 | 159.29 | 160.14 | 156.13 | 159.29 | 2,249,743 | +1.75(+1.11%) |
Apr 23, 2020 | 159.29 | 161.15 | 156.99 | 157.53 | 2,236,428 | -0.84(-0.53%) |
Apr 22, 2020 | 159.74 | 160.35 | 157.01 | 158.37 | 2,573,323 | +1.95(+1.25%) |
Apr 21, 2020 | 157.88 | 161.27 | 156.28 | 156.42 | 4,241,391 | -5.93(-3.65%) |
Apr 20, 2020 | 161.72 | 167.67 | 160.21 | 162.35 | 5,193,874 | -2.78(-1.68%) |
Apr 17, 2020 | 165.13 | 166.74 | 160.45 | 165.13 | 6,030,169 | +5.80(+3.64%) |
Apr 16, 2020 | 159.49 | 160.58 | 155.14 | 159.32 | 5,172,034 | -1.33(-0.83%) |
Apr 15, 2020 | 153.55 | 163.50 | 152.22 | 160.66 | 6,710,242 | +0.26(+0.16%) |
Apr 14, 2020 | 164.10 | 165.03 | 157.07 | 160.39 | 4,607,947 | -0.85(-0.53%) |
Apr 13, 2020 | 165.45 | 166.46 | 161.20 | 161.25 | 5,303,962 | -4.57(-2.76%) |
Apr 09, 2020 | 162.51 | 168.58 | 161.78 | 165.82 | 7,167,042 | +6.57(+4.12%) |
Apr 08, 2020 | 151.68 | 160.28 | 151.68 | 159.25 | 5,768,966 | +9.84(+6.59%) |
Apr 07, 2020 | 149.39 | 152.21 | 146.19 | 149.41 | 5,503,153 | +7.01(+4.92%) |
Apr 06, 2020 | 139.91 | 143.03 | 138.38 | 142.40 | 5,208,444 | +10.17(+7.69%) |
Apr 03, 2020 | 134.27 | 135.82 | 130.70 | 132.23 | 3,113,037 | -2.70(-2.00%) |
Apr 02, 2020 | 128.71 | 135.40 | 127.49 | 134.93 | 4,941,213 | +4.18(+3.19%) |
Apr 01, 2020 | 131.48 | 134.60 | 130.49 | 130.75 | 5,210,445 | -8.37(-6.02%) |
Mar 31, 2020 | 142.31 | 144.98 | 138.34 | 139.12 | 3,987,913 | -4.53(-3.15%) |
Mar 30, 2020 | 142.66 | 144.38 | 137.85 | 143.65 | 4,614,300 | +1.15(+0.81%) |
Mar 27, 2020 | 143.16 | 147.34 | 141.29 | 142.49 | 4,652,277 | -6.71(-4.49%) |
Mar 26, 2020 | 140.72 | 150.88 | 138.87 | 149.20 | 7,544,596 | +9.59(+6.87%) |
Mar 25, 2020 | 139.13 | 145.98 | 130.78 | 139.60 | 9,542,056 | +1.38(+1.00%) |
Mar 24, 2020 | 129.88 | 138.50 | 129.26 | 138.23 | 7,381,048 | +16.77(+13.80%) |
Mar 23, 2020 | 122.42 | 127.73 | 119.92 | 121.46 | 6,079,770 | -3.10(-2.49%) |
Mar 20, 2020 | 134.08 | 134.26 | 124.45 | 124.56 | 8,402,034 | -9.97(-7.41%) |
Mar 19, 2020 | 123.63 | 137.23 | 117.75 | 134.53 | 7,272,595 | +8.52(+6.76%) |
Mar 18, 2020 | 134.99 | 140.36 | 121.86 | 126.01 | 10,595,395 | -16.78(-11.75%) |
Mar 17, 2020 | 141.29 | 150.05 | 134.99 | 142.79 | 7,637,628 | +3.61(+2.59%) |
Mar 16, 2020 | 135.20 | 152.57 | 134.99 | 139.18 | 7,652,994 | -20.26(-12.71%) |
Mar 13, 2020 | 146.53 | 159.79 | 137.10 | 159.44 | 7,076,479 | +23.84(+17.58%) |
Mar 12, 2020 | 143.99 | 150.05 | 134.99 | 135.60 | 9,282,262 | -19.09(-12.34%) |
Mar 11, 2020 | 160.62 | 162.68 | 153.86 | 154.69 | 5,906,801 | -11.21(-6.76%) |
Mar 10, 2020 | 163.44 | 166.85 | 155.95 | 165.90 | 7,558,872 | +10.39(+6.68%) |
Mar 09, 2020 | 156.21 | 161.31 | 153.13 | 155.52 | 7,156,676 | -18.03(-10.39%) |
Mar 06, 2020 | 171.60 | 176.66 | 170.34 | 173.55 | 5,635,914 | -5.34(-2.99%) |
Mar 05, 2020 | 181.18 | 183.10 | 177.24 | 178.90 | 4,613,198 | -8.95(-4.77%) |
Mar 04, 2020 | 185.24 | 188.01 | 182.41 | 187.85 | 3,905,392 | +4.78(+2.61%) |
Mar 03, 2020 | 188.08 | 190.59 | 181.89 | 183.07 | 6,307,605 | -5.44(-2.88%) |
Mar 02, 2020 | 181.25 | 188.64 | 177.85 | 188.51 | 5,870,110 | +7.83(+4.33%) |
Feb 28, 2020 | 179.17 | 182.00 | 175.35 | 180.68 | 7,490,180 | -3.30(-1.80%) |
Feb 27, 2020 | 188.27 | 190.95 | 183.69 | 183.98 | 6,533,109 | -9.03(-4.68%) |
Feb 26, 2020 | 195.62 | 196.78 | 192.09 | 193.01 | 4,663,306 | -1.64(-0.84%) |
Feb 25, 2020 | 201.06 | 202.03 | 193.10 | 194.64 | 5,973,597 | -6.20(-3.09%) |
Feb 24, 2020 | 199.54 | 202.76 | 199.05 | 200.84 | 4,625,909 | -5.44(-2.64%) |
Feb 21, 2020 | 206.54 | 207.33 | 204.27 | 206.28 | 3,445,892 | -1.89(-0.91%) |
Feb 20, 2020 | 211.46 | 211.90 | 206.84 | 208.17 | 3,558,064 | -4.11(-1.94%) |
Feb 19, 2020 | 210.20 | 212.70 | 208.66 | 212.28 | 2,466,072 | +3.69(+1.77%) |
Feb 18, 2020 | 211.58 | 212.05 | 206.80 | 208.60 | 3,059,572 | -3.46(-1.63%) |
Feb 14, 2020 | 212.83 | 213.78 | 211.30 | 212.06 | 1,921,502 | -1.14(-0.53%) |
Feb 13, 2020 | 212.75 | 213.75 | 211.60 | 213.19 | 1,633,754 | -0.27(-0.13%) |
Feb 12, 2020 | 212.89 | 215.72 | 212.63 | 213.46 | 2,369,224 | +1.96(+0.93%) |
Feb 11, 2020 | 213.78 | 214.27 | 211.29 | 211.50 | 2,502,945 | -0.81(-0.38%) |
Feb 10, 2020 | 212.34 | 212.76 | 210.61 | 212.31 | 2,896,250 | -0.57(-0.27%) |
Feb 07, 2020 | 214.45 | 215.13 | 211.58 | 212.88 | 3,361,595 | -3.42(-1.58%) |
Feb 06, 2020 | 219.46 | 219.83 | 215.72 | 216.30 | 2,488,211 | -2.22(-1.02%) |
Feb 05, 2020 | 219.13 | 219.26 | 217.35 | 218.52 | 3,495,486 | +2.11(+0.98%) |
Feb 04, 2020 | 217.25 | 218.01 | 216.06 | 216.41 | 3,412,737 | +2.62(+1.23%) |
Feb 03, 2020 | 213.20 | 216.81 | 212.93 | 213.78 | 3,055,466 | +1.13(+0.53%) |
Jan 31, 2020 | 216.45 | 217.25 | 211.88 | 212.66 | 3,893,762 | -5.71(-2.61%) |
Jan 30, 2020 | 212.60 | 218.55 | 211.75 | 218.36 | 3,645,036 | +3.59(+1.67%) |
Jan 29, 2020 | 218.71 | 220.48 | 214.28 | 214.78 | 4,149,542 | -2.13(-0.98%) |
Jan 28, 2020 | 214.21 | 217.87 | 212.93 | 216.91 | 3,491,454 | +3.90(+1.83%) |
Jan 27, 2020 | 211.42 | 213.77 | 210.21 | 213.01 | 2,801,879 | -3.38(-1.56%) |
Jan 24, 2020 | 219.20 | 219.78 | 215.21 | 216.39 | 3,216,815 | -3.27(-1.49%) |
Jan 23, 2020 | 218.69 | 220.93 | 217.25 | 219.66 | 3,137,971 | -1.31(-0.59%) |
Jan 22, 2020 | 220.58 | 222.29 | 220.34 | 220.97 | 2,270,570 | +1.21(+0.55%) |
Jan 21, 2020 | 221.12 | 222.59 | 219.68 | 219.77 | 2,785,885 | -3.36(-1.51%) |
Jan 17, 2020 | 223.82 | 224.03 | 221.82 | 223.13 | 3,475,072 | -0.23(-0.10%) |
Jan 16, 2020 | 220.94 | 223.45 | 220.24 | 223.36 | 4,435,020 | +4.03(+1.84%) |
Jan 15, 2020 | 216.46 | 223.17 | 213.92 | 219.33 | 6,049,670 | -0.40(-0.18%) |
Jan 14, 2020 | 219.43 | 222.29 | 218.78 | 219.73 | 4,810,570 | +0.40(+0.18%) |
Jan 13, 2020 | 218.64 | 220.13 | 217.35 | 219.33 | 3,755,590 | +2.77(+1.28%) |
Jan 10, 2020 | 217.13 | 217.70 | 215.91 | 216.56 | 2,514,600 | -0.44(-0.20%) |
Jan 09, 2020 | 215.87 | 217.71 | 214.51 | 217.00 | 4,450,387 | +4.33(+2.04%) |
Jan 08, 2020 | 210.81 | 214.45 | 210.63 | 212.67 | 3,985,357 | +2.03(+0.96%) |
Jan 07, 2020 | 210.20 | 212.68 | 209.98 | 210.63 | 6,018,443 | +1.38(+0.66%) |
Jan 06, 2020 | 205.66 | 209.32 | 205.27 | 209.26 | 3,722,197 | +2.12(+1.02%) |
Jan 03, 2020 | 207.16 | 208.06 | 205.99 | 207.14 | 2,544,563 | -2.45(-1.17%) |
Jan 02, 2020 | 206.62 | 209.88 | 205.87 | 209.59 | 4,177,209 | +3.93(+1.91%) |
Dec 31, 2019 | 205.55 | 205.70 | 204.53 | 205.66 | 1,618,078 | +0.12(+0.06%) |
Dec 30, 2019 | 207.23 | 207.23 | 205.28 | 205.55 | 1,670,801 | -0.77(-0.37%) |
Dec 27, 2019 | 207.34 | 207.70 | 206.15 | 206.31 | 1,502,365 | -0.49(-0.24%) |
Dec 26, 2019 | 205.96 | 207.69 | 205.72 | 206.81 | 1,905,116 | +1.16(+0.57%) |
Dec 24, 2019 | 204.81 | 205.68 | 204.27 | 205.64 | 522,887 | +0.73(+0.36%) |
Dec 23, 2019 | 205.42 | 206.15 | 204.30 | 204.91 | 1,867,481 | +0.14(+0.07%) |
Dec 20, 2019 | 206.58 | 206.88 | 204.49 | 204.77 | 4,154,591 | -0.90(-0.44%) |
Dec 19, 2019 | 206.57 | 206.97 | 204.79 | 205.67 | 2,703,384 | -0.46(-0.22%) |
Dec 18, 2019 | 207.49 | 207.69 | 205.67 | 206.13 | 2,549,887 | -0.63(-0.30%) |
Dec 17, 2019 | 205.72 | 207.58 | 204.65 | 206.75 | 4,013,636 | +2.78(+1.36%) |
Dec 16, 2019 | 204.38 | 206.35 | 203.82 | 203.97 | 3,598,119 | +2.72(+1.35%) |
Dec 13, 2019 | 202.79 | 203.93 | 200.09 | 201.25 | 2,133,698 | -0.94(-0.46%) |
Dec 12, 2019 | 198.49 | 202.84 | 197.32 | 202.19 | 3,324,521 | +4.35(+2.20%) |
Dec 11, 2019 | 198.79 | 199.33 | 197.53 | 197.84 | 1,988,460 | -0.62(-0.31%) |
Dec 10, 2019 | 198.27 | 199.36 | 197.27 | 198.46 | 2,072,924 | +0.06(+0.03%) |
Dec 09, 2019 | 200.90 | 200.94 | 198.36 | 198.40 | 2,386,436 | -2.50(-1.25%) |
Dec 06, 2019 | 196.74 | 201.61 | 195.72 | 200.90 | 4,728,795 | +6.68(+3.44%) |
Dec 05, 2019 | 194.23 | 194.66 | 192.68 | 194.22 | 1,486,106 | +1.07(+0.56%) |
Dec 04, 2019 | 191.00 | 194.09 | 189.97 | 193.15 | 1,770,513 | +3.31(+1.74%) |
Dec 03, 2019 | 192.69 | 192.69 | 187.84 | 189.84 | 3,666,120 | -4.83(-2.48%) |
Dec 02, 2019 | 197.65 | 198.39 | 194.17 | 194.67 | 2,368,476 | -3.32(-1.68%) |
Nov 29, 2019 | 197.57 | 198.57 | 197.15 | 197.99 | 861,305 | -0.31(-0.16%) |
Nov 27, 2019 | 198.75 | 199.48 | 197.33 | 198.30 | 1,815,746 | +0.44(+0.22%) |
Nov 26, 2019 | 198.06 | 198.13 | 196.66 | 197.86 | 2,165,709 | -0.27(-0.13%) |
Nov 25, 2019 | 196.47 | 199.19 | 196.47 | 198.12 | 2,453,013 | +2.20(+1.12%) |
Nov 22, 2019 | 193.90 | 196.31 | 193.90 | 195.93 | 1,719,169 | +1.82(+0.94%) |
Nov 21, 2019 | 194.43 | 195.07 | 192.85 | 194.10 | 1,886,019 | +0.28(+0.15%) |
Nov 20, 2019 | 194.22 | 195.21 | 192.47 | 193.82 | 2,448,422 | -1.89(-0.97%) |
Nov 19, 2019 | 196.18 | 196.28 | 194.17 | 195.71 | 2,042,952 | +0.28(+0.14%) |
Nov 18, 2019 | 195.44 | 195.63 | 193.93 | 195.44 | 1,802,737 | -0.46(-0.24%) |
Nov 15, 2019 | 195.68 | 196.65 | 194.82 | 195.90 | 1,903,554 | +0.73(+0.37%) |
Nov 14, 2019 | 194.60 | 196.09 | 193.93 | 195.17 | 1,667,462 | +0.10(+0.05%) |
Nov 13, 2019 | 194.25 | 195.53 | 193.02 | 195.07 | 1,988,645 | -0.97(-0.49%) |
Nov 12, 2019 | 194.40 | 196.66 | 193.83 | 196.04 | 2,126,703 | +1.23(+0.63%) |
Nov 11, 2019 | 196.48 | 196.93 | 194.36 | 194.81 | 3,096,919 | -3.45(-1.74%) |
Nov 08, 2019 | 198.34 | 198.55 | 196.66 | 198.26 | 1,811,024 | -0.34(-0.17%) |
Nov 07, 2019 | 196.36 | 199.92 | 196.04 | 198.60 | 4,214,567 | +4.33(+2.23%) |
Nov 06, 2019 | 193.91 | 194.85 | 192.61 | 194.27 | 2,094,605 | -0.20(-0.10%) |
Nov 05, 2019 | 196.39 | 197.26 | 194.32 | 194.47 | 2,838,252 | -1.09(-0.56%) |
Nov 04, 2019 | 195.41 | 196.29 | 194.41 | 195.56 | 2,844,160 | +2.21(+1.14%) |
Nov 01, 2019 | 191.46 | 193.80 | 191.01 | 193.36 | 2,374,862 | +3.57(+1.88%) |
Oct 31, 2019 | 191.36 | 191.55 | 187.96 | 189.79 | 2,109,430 | -2.16(-1.13%) |
Oct 30, 2019 | 193.03 | 193.05 | 190.17 | 191.95 | 1,781,734 | -1.63(-0.84%) |
Oct 29, 2019 | 193.20 | 195.04 | 192.52 | 193.58 | 2,282,852 | -0.10(-0.05%) |
Oct 28, 2019 | 192.40 | 194.72 | 191.84 | 193.68 | 3,044,175 | +3.13(+1.64%) |
Oct 25, 2019 | 186.94 | 191.60 | 186.94 | 190.54 | 2,925,432 | +2.83(+1.51%) |
Oct 24, 2019 | 188.22 | 189.58 | 186.58 | 187.72 | 1,431,036 | -0.24(-0.13%) |
Oct 23, 2019 | 186.09 | 188.58 | 185.89 | 187.96 | 1,780,019 | +1.53(+0.82%) |
Oct 22, 2019 | 186.42 | 188.25 | 185.28 | 186.43 | 2,119,714 | +0.31(+0.17%) |
Oct 21, 2019 | 185.60 | 187.55 | 184.72 | 186.12 | 2,201,519 | +2.43(+1.32%) |
Oct 18, 2019 | 182.33 | 185.06 | 182.33 | 183.69 | 2,482,007 | +0.05(+0.03%) |
Oct 17, 2019 | 185.26 | 185.83 | 181.79 | 183.63 | 3,253,119 | -0.85(-0.46%) |
Oct 16, 2019 | 183.38 | 185.56 | 183.31 | 184.49 | 3,875,340 | +0.85(+0.47%) |
Oct 15, 2019 | 179.67 | 185.22 | 176.65 | 183.63 | 9,333,005 | +0.57(+0.31%) |
Oct 14, 2019 | 181.29 | 183.37 | 180.49 | 183.06 | 2,587,406 | +1.01(+0.56%) |
Oct 11, 2019 | 181.20 | 184.37 | 181.20 | 182.05 | 3,758,090 | +4.28(+2.41%) |
Oct 10, 2019 | 175.75 | 179.06 | 175.70 | 177.77 | 2,376,920 | +2.69(+1.53%) |
Oct 09, 2019 | 176.28 | 176.98 | 174.94 | 175.09 | 2,760,519 | -0.46(-0.26%) |
Oct 08, 2019 | 175.75 | 176.95 | 174.26 | 175.55 | 3,006,637 | -2.69(-1.51%) |
Oct 07, 2019 | 178.59 | 180.14 | 177.42 | 178.24 | 2,484,968 | -0.36(-0.20%) |
Oct 04, 2019 | 175.21 | 178.98 | 174.37 | 178.60 | 3,405,171 | +3.17(+1.81%) |
Oct 03, 2019 | 175.76 | 176.44 | 172.54 | 175.43 | 3,287,095 | -0.90(-0.51%) |
Oct 02, 2019 | 179.39 | 179.56 | 175.75 | 176.33 | 3,816,523 | -3.95(-2.19%) |
Oct 01, 2019 | 184.12 | 186.23 | 180.21 | 180.28 | 3,565,704 | -4.04(-2.19%) |
Sep 30, 2019 | 186.53 | 186.53 | 183.96 | 184.32 | 2,021,505 | -1.55(-0.83%) |
Sep 27, 2019 | 186.65 | 187.27 | 185.08 | 185.87 | 1,721,642 | +0.67(+0.36%) |
Sep 26, 2019 | 185.94 | 186.76 | 185.10 | 185.20 | 1,903,123 | -1.61(-0.86%) |
Sep 25, 2019 | 184.97 | 187.75 | 184.51 | 186.81 | 1,809,818 | +2.03(+1.10%) |
Sep 24, 2019 | 190.38 | 190.52 | 183.94 | 184.78 | 3,244,296 | -5.08(-2.68%) |
Sep 23, 2019 | 189.32 | 190.44 | 188.17 | 189.86 | 1,760,388 | -0.25(-0.13%) |
Sep 20, 2019 | 190.93 | 192.72 | 190.01 | 190.11 | 6,172,527 | -1.32(-0.69%) |
Sep 19, 2019 | 193.53 | 193.84 | 191.28 | 191.43 | 1,811,104 | -1.65(-0.85%) |
Sep 18, 2019 | 191.08 | 193.80 | 189.72 | 193.08 | 2,802,304 | +1.04(+0.54%) |
Sep 17, 2019 | 191.94 | 192.24 | 189.04 | 192.04 | 2,774,094 | -1.17(-0.60%) |
Sep 16, 2019 | 193.74 | 195.08 | 192.40 | 193.20 | 2,479,695 | -2.38(-1.22%) |
Sep 13, 2019 | 195.99 | 197.01 | 194.96 | 195.59 | 3,060,798 | +1.03(+0.53%) |
Sep 12, 2019 | 192.46 | 196.35 | 191.36 | 194.56 | 3,275,589 | +1.73(+0.89%) |
Sep 11, 2019 | 191.42 | 192.88 | 189.77 | 192.83 | 2,120,172 | +1.04(+0.54%) |
Sep 10, 2019 | 189.90 | 193.09 | 189.65 | 191.79 | 2,941,122 | +3.25(+1.72%) |
Sep 09, 2019 | 186.09 | 190.23 | 185.40 | 188.54 | 3,074,400 | +4.24(+2.30%) |
Sep 06, 2019 | 184.17 | 185.23 | 182.84 | 184.30 | 1,617,869 | +0.14(+0.08%) |
Sep 05, 2019 | 182.58 | 185.83 | 182.37 | 184.16 | 2,516,079 | +4.73(+2.64%) |
Sep 04, 2019 | 179.21 | 179.76 | 177.93 | 179.43 | 1,951,975 | +2.45(+1.39%) |
Sep 03, 2019 | 178.87 | 179.32 | 174.85 | 176.97 | 2,961,151 | -4.39(-2.42%) |
Aug 30, 2019 | 182.20 | 182.52 | 180.56 | 181.37 | 1,719,731 | +0.42(+0.23%) |
Aug 29, 2019 | 179.10 | 181.78 | 179.10 | 180.95 | 2,042,646 | +3.80(+2.14%) |
Aug 28, 2019 | 173.75 | 178.08 | 173.46 | 177.15 | 1,633,421 | +2.08(+1.19%) |
Aug 27, 2019 | 177.07 | 177.54 | 173.69 | 175.07 | 1,712,120 | -1.40(-0.79%) |
Aug 26, 2019 | 175.25 | 176.52 | 175.01 | 176.47 | 1,631,863 | +3.05(+1.76%) |
Aug 23, 2019 | 177.50 | 178.44 | 172.53 | 173.42 | 2,490,683 | -5.50(-3.07%) |
Aug 22, 2019 | 178.79 | 179.83 | 177.58 | 178.92 | 1,443,786 | +1.54(+0.87%) |
Aug 21, 2019 | 179.20 | 179.45 | 176.93 | 177.38 | 1,313,262 | +0.62(+0.35%) |
Aug 20, 2019 | 176.96 | 178.54 | 176.51 | 176.76 | 1,748,845 | -1.96(-1.10%) |
Aug 19, 2019 | 180.15 | 180.71 | 178.39 | 178.72 | 1,862,307 | +2.46(+1.39%) |
Aug 16, 2019 | 174.15 | 177.37 | 174.13 | 176.27 | 2,125,481 | +2.86(+1.65%) |
Aug 15, 2019 | 173.16 | 174.10 | 171.22 | 173.40 | 2,242,218 | +0.55(+0.32%) |
Aug 14, 2019 | 176.60 | 176.70 | 172.41 | 172.85 | 3,420,950 | -7.56(-4.19%) |
Aug 13, 2019 | 178.11 | 182.61 | 176.98 | 180.41 | 2,441,097 | +2.39(+1.34%) |
Aug 12, 2019 | 179.68 | 180.45 | 177.20 | 178.03 | 1,566,558 | -4.85(-2.65%) |
Aug 09, 2019 | 181.75 | 184.12 | 180.19 | 182.88 | 2,025,243 | -0.09(-0.05%) |
Aug 08, 2019 | 183.12 | 183.67 | 179.91 | 182.97 | 2,649,346 | +1.11(+0.61%) |
Aug 07, 2019 | 177.76 | 182.05 | 175.94 | 181.85 | 2,776,633 | -0.24(-0.13%) |
Aug 06, 2019 | 179.93 | 182.14 | 177.56 | 182.09 | 2,657,879 | +3.83(+2.15%) |
Aug 05, 2019 | 181.92 | 181.92 | 176.41 | 178.26 | 3,160,118 | -6.80(-3.67%) |
Aug 02, 2019 | 187.01 | 187.01 | 181.47 | 185.06 | 2,831,674 | -1.97(-1.05%) |
Aug 01, 2019 | 193.88 | 194.41 | 186.29 | 187.03 | 3,472,716 | -7.54(-3.88%) |
Jul 31, 2019 | 195.55 | 196.21 | 193.58 | 194.57 | 2,252,595 | -1.12(-0.57%) |
Jul 30, 2019 | 193.12 | 196.22 | 192.10 | 195.69 | 1,860,237 | +0.95(+0.49%) |
Jul 29, 2019 | 195.34 | 196.34 | 194.63 | 194.74 | 1,552,886 | -1.61(-0.82%) |
Jul 26, 2019 | 194.85 | 196.44 | 194.78 | 196.35 | 2,607,553 | +2.32(+1.20%) |
Jul 25, 2019 | 196.02 | 196.02 | 192.89 | 194.02 | 3,141,929 | -2.23(-1.13%) |
Jul 24, 2019 | 193.79 | 196.30 | 193.25 | 196.25 | 3,597,805 | +2.30(+1.18%) |
Jul 23, 2019 | 189.99 | 194.46 | 189.99 | 193.95 | 3,766,610 | +4.80(+2.54%) |
Jul 22, 2019 | 188.62 | 189.91 | 187.66 | 189.15 | 2,157,704 | +0.42(+0.22%) |
Jul 19, 2019 | 189.17 | 190.72 | 188.58 | 188.73 | 2,061,559 | -0.88(-0.47%) |
Jul 18, 2019 | 188.01 | 190.77 | 187.16 | 189.61 | 3,234,506 | +1.08(+0.57%) |
Jul 17, 2019 | 189.00 | 190.72 | 188.41 | 188.53 | 2,922,010 | -1.96(-1.03%) |
Jul 16, 2019 | 189.86 | 192.10 | 187.87 | 190.50 | 5,977,282 | +3.48(+1.86%) |
Jul 15, 2019 | 189.25 | 189.68 | 185.43 | 187.01 | 2,939,844 | -2.09(-1.10%) |
Jul 12, 2019 | 187.38 | 189.32 | 186.32 | 189.10 | 2,970,945 | +2.29(+1.23%) |
Jul 11, 2019 | 182.26 | 187.91 | 182.08 | 186.81 | 4,175,956 | +4.75(+2.61%) |
Jul 10, 2019 | 183.27 | 184.72 | 181.77 | 182.06 | 2,013,640 | -1.59(-0.87%) |
Jul 09, 2019 | 180.09 | 183.80 | 179.91 | 183.65 | 2,050,230 | +1.79(+0.98%) |
Jul 08, 2019 | 182.40 | 183.19 | 180.94 | 181.86 | 2,097,414 | -1.90(-1.03%) |
Jul 05, 2019 | 182.84 | 184.52 | 182.26 | 183.76 | 1,709,933 | +1.65(+0.90%) |
Jul 03, 2019 | 183.23 | 183.32 | 181.40 | 182.12 | 1,107,259 | +0.05(+0.03%) |
Jul 02, 2019 | 181.55 | 182.35 | 180.46 | 182.06 | 1,838,898 | -0.78(-0.43%) |
Jul 01, 2019 | 183.85 | 185.49 | 181.85 | 182.84 | 2,792,731 | +2.00(+1.10%) |
Jun 28, 2019 | 179.87 | 181.94 | 179.38 | 180.84 | 5,492,628 | +4.67(+2.65%) |
Jun 27, 2019 | 174.63 | 176.43 | 173.91 | 176.18 | 2,530,800 | +2.04(+1.17%) |
Jun 26, 2019 | 173.69 | 174.90 | 173.35 | 174.14 | 1,866,588 | +0.84(+0.48%) |
Jun 25, 2019 | 174.57 | 174.59 | 171.49 | 173.30 | 2,068,422 | -1.26(-0.72%) |
Jun 24, 2019 | 173.71 | 176.20 | 173.27 | 174.56 | 2,340,559 | +1.37(+0.79%) |
Jun 21, 2019 | 172.66 | 175.31 | 171.45 | 173.19 | 3,807,584 | +0.21(+0.12%) |
Jun 20, 2019 | 174.57 | 175.18 | 171.13 | 172.98 | 3,110,323 | +0.05(+0.03%) |
Jun 19, 2019 | 172.67 | 174.67 | 172.17 | 172.93 | 2,485,329 | +0.58(+0.34%) |
Jun 18, 2019 | 168.53 | 174.24 | 168.53 | 172.34 | 2,673,363 | +3.67(+2.18%) |
Jun 17, 2019 | 169.72 | 170.79 | 168.59 | 168.67 | 1,307,367 | -0.73(-0.43%) |
Jun 14, 2019 | 169.08 | 169.86 | 167.33 | 169.41 | 1,588,312 | +0.19(+0.11%) |
Jun 13, 2019 | 168.30 | 169.93 | 168.00 | 169.22 | 1,597,042 | +1.09(+0.65%) |
Jun 12, 2019 | 171.13 | 171.52 | 167.79 | 168.13 | 2,329,868 | -3.99(-2.32%) |
Jun 11, 2019 | 172.62 | 173.35 | 171.04 | 172.12 | 1,846,406 | +0.54(+0.31%) |
Jun 10, 2019 | 169.18 | 174.13 | 169.18 | 171.58 | 2,683,696 | +3.81(+2.27%) |
Jun 07, 2019 | 167.83 | 168.48 | 166.63 | 167.77 | 2,080,453 | +0.00(+0.00%) |
Jun 06, 2019 | 166.22 | 168.59 | 165.56 | 167.77 | 1,870,732 | +1.21(+0.73%) |
Jun 05, 2019 | 168.03 | 168.08 | 165.30 | 166.56 | 2,226,572 | -1.27(-0.76%) |
Jun 04, 2019 | 164.56 | 167.93 | 164.15 | 167.83 | 2,738,827 | +5.91(+3.65%) |