Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 216.22 | 222.53 | 216.08 | 221.08 | 1,686,867 | +3.84(+1.77%) |
Jun 29, 2020 | 217.24 | 218.44 | 214.68 | 217.24 | 1,091,016 | +2.36(+1.10%) |
Jun 26, 2020 | 215.38 | 216.71 | 213.44 | 214.88 | 1,366,032 | -1.17(-0.54%) |
Jun 25, 2020 | 212.08 | 216.37 | 210.07 | 216.05 | 945,064 | +3.79(+1.78%) |
Jun 24, 2020 | 215.76 | 217.59 | 209.40 | 212.26 | 1,279,009 | -5.42(-2.49%) |
Jun 23, 2020 | 217.95 | 218.80 | 215.33 | 217.68 | 1,071,931 | +2.39(+1.11%) |
Jun 22, 2020 | 214.05 | 216.34 | 212.68 | 215.29 | 732,829 | +0.87(+0.41%) |
Jun 19, 2020 | 220.28 | 220.28 | 214.31 | 214.42 | 1,521,011 | -2.37(-1.09%) |
Jun 18, 2020 | 216.29 | 218.11 | 215.08 | 216.79 | 745,119 | +0.60(+0.28%) |
Jun 17, 2020 | 218.63 | 219.00 | 215.55 | 216.19 | 564,453 | -0.54(-0.25%) |
Jun 16, 2020 | 219.62 | 220.97 | 215.42 | 216.72 | 1,059,575 | +0.94(+0.43%) |
Jun 15, 2020 | 209.40 | 217.05 | 208.65 | 215.78 | 779,063 | +1.79(+0.84%) |
Jun 12, 2020 | 217.49 | 218.52 | 209.98 | 213.99 | 938,330 | +1.78(+0.84%) |
Jun 11, 2020 | 221.59 | 222.58 | 211.80 | 212.21 | 1,504,864 | -13.46(-5.96%) |
Jun 10, 2020 | 229.39 | 229.92 | 225.33 | 225.66 | 687,478 | -2.74(-1.20%) |
Jun 09, 2020 | 225.23 | 228.79 | 223.81 | 228.40 | 1,114,196 | +1.17(+0.52%) |
Jun 08, 2020 | 224.82 | 227.45 | 223.96 | 227.23 | 976,865 | +0.91(+0.40%) |
Jun 05, 2020 | 227.46 | 227.92 | 225.27 | 226.32 | 1,365,263 | +4.20(+1.89%) |
Jun 04, 2020 | 225.20 | 226.54 | 221.34 | 222.12 | 1,329,353 | -4.09(-1.81%) |
Jun 03, 2020 | 224.84 | 228.17 | 223.41 | 226.21 | 932,617 | +2.88(+1.29%) |
Jun 02, 2020 | 220.82 | 223.45 | 220.16 | 223.33 | 1,025,485 | +2.46(+1.11%) |
Jun 01, 2020 | 220.43 | 222.70 | 217.99 | 220.87 | 781,711 | +0.86(+0.39%) |
May 29, 2020 | 219.69 | 221.21 | 218.10 | 220.01 | 1,363,945 | +0.88(+0.40%) |
May 28, 2020 | 217.68 | 221.11 | 215.47 | 219.13 | 1,023,308 | +5.03(+2.35%) |
May 27, 2020 | 218.74 | 219.10 | 211.59 | 214.10 | 1,126,557 | -2.40(-1.11%) |
May 26, 2020 | 217.54 | 218.98 | 215.99 | 216.50 | 1,145,754 | +3.14(+1.47%) |
May 22, 2020 | 213.46 | 214.76 | 212.29 | 213.36 | 851,340 | -1.08(-0.51%) |
May 21, 2020 | 217.58 | 218.74 | 214.12 | 214.45 | 808,595 | -3.88(-1.78%) |
May 20, 2020 | 218.20 | 220.57 | 217.17 | 218.32 | 858,576 | +3.43(+1.60%) |
May 19, 2020 | 216.40 | 217.80 | 214.67 | 214.89 | 791,225 | -2.66(-1.22%) |
May 18, 2020 | 214.80 | 219.71 | 214.73 | 217.55 | 1,273,298 | +9.93(+4.78%) |
May 15, 2020 | 204.60 | 207.69 | 202.59 | 207.62 | 1,582,958 | +2.20(+1.07%) |
May 14, 2020 | 201.85 | 205.55 | 199.86 | 205.41 | 1,053,233 | -0.20(-0.10%) |
May 13, 2020 | 209.27 | 212.00 | 203.29 | 205.62 | 1,239,424 | -4.02(-1.92%) |
May 12, 2020 | 211.81 | 213.18 | 209.46 | 209.64 | 1,167,316 | -2.19(-1.04%) |
May 11, 2020 | 208.49 | 212.62 | 207.48 | 211.83 | 936,119 | -0.74(-0.35%) |
May 08, 2020 | 210.39 | 212.64 | 208.66 | 212.57 | 888,135 | +6.08(+2.95%) |
May 07, 2020 | 205.90 | 207.97 | 203.18 | 206.49 | 836,626 | +3.11(+1.53%) |
May 06, 2020 | 203.69 | 206.22 | 202.97 | 203.38 | 1,443,639 | -0.84(-0.41%) |
May 05, 2020 | 204.85 | 207.41 | 203.51 | 204.21 | 1,215,175 | +0.86(+0.43%) |
May 04, 2020 | 201.71 | 204.40 | 199.86 | 203.35 | 1,477,506 | +1.00(+0.49%) |
May 01, 2020 | 200.65 | 202.94 | 199.27 | 202.35 | 908,454 | -3.03(-1.48%) |
Apr 30, 2020 | 205.68 | 208.04 | 204.08 | 205.38 | 1,410,295 | -4.63(-2.21%) |
Apr 29, 2020 | 205.74 | 211.11 | 204.89 | 210.01 | 1,453,988 | +6.42(+3.15%) |
Apr 28, 2020 | 205.23 | 206.85 | 201.31 | 203.59 | 1,200,898 | +1.24(+0.61%) |
Apr 27, 2020 | 197.07 | 202.53 | 196.21 | 202.36 | 1,311,765 | +4.99(+2.53%) |
Apr 24, 2020 | 194.20 | 197.87 | 193.22 | 197.37 | 891,759 | +5.02(+2.61%) |
Apr 23, 2020 | 198.68 | 200.11 | 190.89 | 192.35 | 1,223,435 | -2.89(-1.48%) |
Apr 22, 2020 | 194.52 | 196.10 | 191.90 | 195.24 | 1,447,760 | +6.42(+3.40%) |
Apr 21, 2020 | 191.16 | 191.30 | 187.01 | 188.82 | 1,645,904 | -6.35(-3.26%) |
Apr 20, 2020 | 199.83 | 201.37 | 194.13 | 195.17 | 879,235 | -6.49(-3.22%) |
Apr 17, 2020 | 197.99 | 203.79 | 195.39 | 201.66 | 1,928,283 | +7.85(+4.05%) |
Apr 16, 2020 | 195.24 | 195.99 | 192.60 | 193.82 | 1,070,271 | -0.86(-0.44%) |
Apr 15, 2020 | 199.63 | 199.63 | 193.04 | 194.67 | 1,144,892 | -6.35(-3.16%) |
Apr 14, 2020 | 201.79 | 204.19 | 198.92 | 201.02 | 1,060,308 | +4.19(+2.13%) |
Apr 13, 2020 | 198.66 | 200.29 | 194.39 | 196.83 | 1,204,579 | -2.85(-1.43%) |
Apr 09, 2020 | 195.86 | 202.67 | 195.86 | 199.68 | 1,915,542 | +3.24(+1.65%) |
Apr 08, 2020 | 185.25 | 198.09 | 183.06 | 196.44 | 1,981,431 | +12.50(+6.80%) |
Apr 07, 2020 | 180.82 | 187.31 | 180.50 | 183.94 | 1,519,875 | +7.44(+4.21%) |
Apr 06, 2020 | 177.19 | 180.45 | 173.54 | 176.50 | 2,296,031 | +6.61(+3.89%) |
Apr 03, 2020 | 176.07 | 177.53 | 168.66 | 169.89 | 2,134,775 | -7.19(-4.06%) |
Apr 02, 2020 | 170.83 | 181.40 | 169.75 | 177.08 | 2,156,628 | +4.75(+2.76%) |
Apr 01, 2020 | 174.81 | 179.72 | 171.66 | 172.33 | 1,720,581 | -9.41(-5.18%) |
Mar 31, 2020 | 184.55 | 187.44 | 179.78 | 181.73 | 2,606,240 | -5.08(-2.72%) |
Mar 30, 2020 | 179.52 | 188.68 | 178.28 | 186.81 | 1,417,272 | +12.09(+6.92%) |
Mar 27, 2020 | 176.67 | 180.14 | 173.07 | 174.73 | 1,296,902 | -7.39(-4.06%) |
Mar 26, 2020 | 174.56 | 183.44 | 171.84 | 182.12 | 1,672,485 | +9.22(+5.33%) |
Mar 25, 2020 | 174.90 | 185.09 | 171.61 | 172.90 | 2,393,875 | -2.96(-1.68%) |
Mar 24, 2020 | 167.85 | 181.56 | 162.16 | 175.86 | 2,389,777 | +16.00(+10.01%) |
Mar 23, 2020 | 168.62 | 176.03 | 157.31 | 159.86 | 2,391,074 | -11.23(-6.57%) |
Mar 20, 2020 | 172.74 | 175.34 | 164.89 | 171.09 | 2,383,090 | -1.71(-0.99%) |
Mar 19, 2020 | 180.46 | 185.30 | 170.58 | 172.80 | 2,010,098 | -9.53(-5.22%) |
Mar 18, 2020 | 172.50 | 191.34 | 165.37 | 182.33 | 2,854,674 | -3.19(-1.72%) |
Mar 17, 2020 | 167.66 | 186.12 | 164.25 | 185.52 | 2,525,779 | +22.39(+13.72%) |
Mar 16, 2020 | 153.91 | 172.95 | 151.45 | 163.13 | 1,999,951 | -23.53(-12.60%) |
Mar 13, 2020 | 178.33 | 186.81 | 170.66 | 186.66 | 2,410,396 | +16.85(+9.92%) |
Mar 12, 2020 | 179.01 | 186.49 | 161.44 | 169.81 | 2,530,189 | -18.15(-9.66%) |
Mar 11, 2020 | 189.95 | 192.78 | 184.03 | 187.96 | 1,686,349 | -6.13(-3.16%) |
Mar 10, 2020 | 190.71 | 194.10 | 185.09 | 194.10 | 2,169,573 | +8.53(+4.60%) |
Mar 09, 2020 | 194.47 | 194.47 | 185.19 | 185.57 | 2,646,337 | -22.22(-10.69%) |
Mar 06, 2020 | 204.63 | 209.43 | 203.92 | 207.78 | 2,404,537 | -3.88(-1.83%) |
Mar 05, 2020 | 208.50 | 212.32 | 207.28 | 211.66 | 1,711,586 | -2.89(-1.35%) |
Mar 04, 2020 | 209.33 | 214.77 | 207.85 | 214.56 | 1,342,001 | +8.90(+4.33%) |
Mar 03, 2020 | 209.03 | 214.57 | 203.11 | 205.66 | 1,777,423 | -2.98(-1.43%) |
Mar 02, 2020 | 199.99 | 208.80 | 199.57 | 208.63 | 1,796,966 | +9.99(+5.03%) |
Feb 28, 2020 | 196.64 | 201.51 | 193.40 | 198.65 | 2,601,986 | -4.05(-2.00%) |
Feb 27, 2020 | 209.75 | 211.01 | 202.61 | 202.70 | 1,559,103 | -10.34(-4.85%) |
Feb 26, 2020 | 213.43 | 217.24 | 212.67 | 213.04 | 1,448,483 | +0.03(+0.01%) |
Feb 25, 2020 | 222.10 | 222.87 | 212.40 | 213.01 | 1,573,951 | -9.08(-4.09%) |
Feb 24, 2020 | 225.92 | 227.12 | 221.32 | 222.09 | 1,419,867 | -8.54(-3.70%) |
Feb 21, 2020 | 230.88 | 231.19 | 229.48 | 230.63 | 1,754,372 | -0.39(-0.17%) |
Feb 20, 2020 | 230.57 | 231.57 | 228.04 | 231.02 | 1,020,284 | -0.38(-0.16%) |
Feb 19, 2020 | 231.93 | 232.48 | 230.67 | 231.40 | 1,020,335 | +0.07(+0.03%) |
Feb 18, 2020 | 231.48 | 232.10 | 230.63 | 231.33 | 948,464 | -0.24(-0.11%) |
Feb 14, 2020 | 230.86 | 231.60 | 230.34 | 231.57 | 719,481 | +1.02(+0.44%) |
Feb 13, 2020 | 229.65 | 231.85 | 229.08 | 230.55 | 736,492 | +0.71(+0.31%) |
Feb 12, 2020 | 228.67 | 230.40 | 228.50 | 229.84 | 762,821 | +1.53(+0.67%) |
Feb 11, 2020 | 229.10 | 230.03 | 228.14 | 228.31 | 1,067,287 | +0.63(+0.28%) |
Feb 10, 2020 | 227.49 | 227.94 | 226.42 | 227.68 | 952,488 | +1.62(+0.72%) |
Feb 07, 2020 | 226.50 | 227.37 | 225.35 | 226.06 | 807,814 | -1.03(-0.45%) |
Feb 06, 2020 | 226.79 | 227.60 | 225.07 | 227.09 | 1,677,759 | +0.71(+0.31%) |
Feb 05, 2020 | 224.98 | 226.67 | 219.93 | 226.39 | 1,758,676 | +2.89(+1.29%) |
Feb 04, 2020 | 221.53 | 224.33 | 220.06 | 223.50 | 1,600,047 | +3.69(+1.68%) |
Feb 03, 2020 | 216.99 | 220.41 | 215.61 | 219.81 | 1,812,673 | +3.89(+1.80%) |
Jan 31, 2020 | 217.40 | 217.68 | 215.11 | 215.92 | 1,764,875 | -2.44(-1.12%) |
Jan 30, 2020 | 213.76 | 218.66 | 213.59 | 218.37 | 1,187,480 | +3.75(+1.74%) |
Jan 29, 2020 | 215.22 | 215.22 | 213.07 | 214.62 | 783,798 | +0.74(+0.35%) |
Jan 28, 2020 | 211.74 | 214.76 | 211.43 | 213.88 | 1,479,718 | +2.69(+1.28%) |
Jan 27, 2020 | 217.45 | 217.88 | 211.08 | 211.18 | 1,513,366 | -9.48(-4.30%) |
Jan 24, 2020 | 214.86 | 221.26 | 214.86 | 220.66 | 1,949,499 | +6.03(+2.81%) |
Jan 23, 2020 | 213.31 | 215.03 | 211.34 | 214.64 | 1,185,487 | -0.68(-0.32%) |
Jan 22, 2020 | 215.83 | 216.31 | 214.30 | 215.32 | 1,025,769 | +0.78(+0.36%) |
Jan 21, 2020 | 213.89 | 216.29 | 212.87 | 214.54 | 1,879,292 | +0.16(+0.08%) |
Jan 17, 2020 | 213.52 | 214.69 | 212.72 | 214.38 | 2,052,977 | +1.11(+0.52%) |
Jan 16, 2020 | 214.26 | 214.58 | 213.00 | 213.26 | 836,482 | +0.28(+0.13%) |
Jan 15, 2020 | 212.64 | 214.13 | 211.45 | 212.98 | 861,719 | +0.85(+0.40%) |
Jan 14, 2020 | 213.50 | 214.37 | 211.56 | 212.13 | 1,043,790 | -2.12(-0.99%) |
Jan 13, 2020 | 210.18 | 214.62 | 210.11 | 214.25 | 1,522,125 | +4.40(+2.09%) |
Jan 10, 2020 | 212.12 | 212.83 | 209.18 | 209.85 | 1,049,152 | -1.36(-0.64%) |
Jan 09, 2020 | 208.11 | 211.42 | 207.39 | 211.21 | 1,460,336 | +4.89(+2.37%) |
Jan 08, 2020 | 205.97 | 207.09 | 204.30 | 206.32 | 1,067,588 | +1.11(+0.54%) |
Jan 07, 2020 | 203.89 | 206.99 | 203.44 | 205.20 | 1,679,247 | +0.87(+0.42%) |
Jan 06, 2020 | 203.66 | 206.37 | 203.46 | 204.34 | 1,921,352 | -0.09(-0.04%) |
Jan 03, 2020 | 206.82 | 208.29 | 204.41 | 204.43 | 1,890,795 | -4.65(-2.22%) |
Jan 02, 2020 | 212.79 | 214.19 | 208.80 | 209.07 | 1,459,909 | -3.48(-1.64%) |
Dec 31, 2019 | 212.27 | 212.68 | 211.15 | 212.56 | 582,727 | +0.74(+0.35%) |
Dec 30, 2019 | 212.25 | 212.49 | 210.92 | 211.82 | 523,086 | -0.14(-0.07%) |
Dec 27, 2019 | 213.44 | 213.60 | 211.53 | 211.96 | 462,180 | -0.53(-0.25%) |
Dec 26, 2019 | 212.70 | 212.70 | 211.34 | 212.49 | 383,043 | +0.93(+0.44%) |
Dec 24, 2019 | 211.50 | 212.53 | 210.62 | 211.56 | 180,650 | -0.08(-0.04%) |
Dec 23, 2019 | 212.48 | 212.75 | 210.96 | 211.65 | 923,292 | +0.13(+0.06%) |
Dec 20, 2019 | 210.58 | 212.26 | 209.87 | 211.52 | 1,931,159 | +1.75(+0.83%) |
Dec 19, 2019 | 209.57 | 211.73 | 209.57 | 209.77 | 1,014,109 | -0.05(-0.02%) |
Dec 18, 2019 | 211.60 | 211.99 | 207.54 | 209.82 | 1,173,286 | -2.25(-1.06%) |
Dec 17, 2019 | 211.32 | 213.05 | 210.47 | 212.07 | 1,356,302 | +1.05(+0.50%) |
Dec 16, 2019 | 208.92 | 211.14 | 208.63 | 211.01 | 1,210,113 | +3.33(+1.60%) |
Dec 13, 2019 | 208.45 | 211.06 | 207.52 | 207.69 | 978,800 | -1.49(-0.71%) |
Dec 12, 2019 | 206.83 | 209.54 | 206.43 | 209.18 | 2,419,078 | +2.61(+1.26%) |
Dec 11, 2019 | 207.38 | 207.44 | 205.60 | 206.57 | 1,386,627 | +0.00(+0.00%) |
Dec 10, 2019 | 207.71 | 208.56 | 206.45 | 206.57 | 1,031,962 | -1.19(-0.57%) |
Dec 09, 2019 | 209.13 | 209.85 | 207.76 | 207.76 | 1,087,068 | -1.09(-0.52%) |
Dec 06, 2019 | 209.54 | 209.62 | 208.41 | 208.85 | 698,492 | +1.41(+0.68%) |
Dec 05, 2019 | 206.26 | 208.13 | 206.18 | 207.43 | 1,143,488 | +1.39(+0.67%) |
Dec 04, 2019 | 207.47 | 208.25 | 206.05 | 206.05 | 1,080,842 | -0.69(-0.34%) |
Dec 03, 2019 | 206.95 | 208.30 | 205.20 | 206.74 | 1,373,317 | -1.15(-0.55%) |
Dec 02, 2019 | 212.42 | 212.60 | 207.66 | 207.89 | 1,383,474 | -4.82(-2.27%) |
Nov 29, 2019 | 212.76 | 214.38 | 211.81 | 212.72 | 725,934 | +0.26(+0.12%) |
Nov 27, 2019 | 210.98 | 212.70 | 209.81 | 212.46 | 761,042 | +1.47(+0.70%) |
Nov 26, 2019 | 210.80 | 212.26 | 209.07 | 210.99 | 1,639,645 | -0.30(-0.14%) |
Nov 25, 2019 | 214.44 | 215.23 | 209.84 | 211.28 | 1,481,464 | -2.57(-1.20%) |
Nov 22, 2019 | 214.09 | 215.12 | 211.74 | 213.86 | 1,090,346 | -0.04(-0.02%) |
Nov 21, 2019 | 213.57 | 214.29 | 212.04 | 213.90 | 867,521 | -0.23(-0.11%) |
Nov 20, 2019 | 216.97 | 217.62 | 213.31 | 214.13 | 1,364,683 | -3.07(-1.41%) |
Nov 19, 2019 | 217.13 | 217.73 | 216.22 | 217.20 | 951,868 | +0.11(+0.05%) |
Nov 18, 2019 | 215.20 | 217.62 | 215.20 | 217.09 | 1,084,590 | +0.24(+0.11%) |
Nov 15, 2019 | 215.59 | 216.92 | 214.79 | 216.85 | 1,452,313 | +2.47(+1.15%) |
Nov 14, 2019 | 212.76 | 214.71 | 212.65 | 214.38 | 1,054,895 | +0.59(+0.28%) |
Nov 13, 2019 | 213.07 | 214.30 | 212.46 | 213.79 | 1,349,756 | +0.46(+0.22%) |
Nov 12, 2019 | 212.54 | 213.99 | 211.74 | 213.33 | 1,279,843 | +1.78(+0.84%) |
Nov 11, 2019 | 209.75 | 211.96 | 209.33 | 211.55 | 1,008,824 | +1.04(+0.50%) |
Nov 08, 2019 | 208.56 | 211.17 | 207.28 | 210.50 | 2,012,485 | +5.66(+2.76%) |
Nov 07, 2019 | 198.92 | 205.60 | 196.68 | 204.84 | 2,259,034 | +7.86(+3.99%) |
Nov 06, 2019 | 195.17 | 197.27 | 193.78 | 196.98 | 1,134,576 | +2.04(+1.05%) |
Nov 05, 2019 | 192.46 | 196.54 | 191.68 | 194.94 | 1,089,925 | +1.94(+1.01%) |
Nov 04, 2019 | 193.45 | 194.35 | 191.56 | 193.00 | 1,068,998 | +0.77(+0.40%) |
Nov 01, 2019 | 193.26 | 194.11 | 191.75 | 192.22 | 934,693 | +0.27(+0.14%) |
Oct 31, 2019 | 194.54 | 195.58 | 191.21 | 191.95 | 1,161,924 | -3.12(-1.60%) |
Oct 30, 2019 | 195.14 | 195.50 | 193.55 | 195.07 | 678,712 | -0.98(-0.50%) |
Oct 29, 2019 | 190.58 | 199.16 | 189.87 | 196.06 | 1,313,868 | +5.71(+3.00%) |
Oct 28, 2019 | 192.70 | 193.04 | 190.16 | 190.35 | 1,095,680 | -1.60(-0.83%) |
Oct 25, 2019 | 190.35 | 192.72 | 189.21 | 191.95 | 633,387 | +1.61(+0.85%) |
Oct 24, 2019 | 190.21 | 191.29 | 189.66 | 190.34 | 753,532 | +1.27(+0.67%) |
Oct 23, 2019 | 187.83 | 190.18 | 186.70 | 189.07 | 1,341,318 | +2.78(+1.49%) |
Oct 22, 2019 | 191.72 | 192.28 | 186.05 | 186.29 | 1,660,776 | -5.88(-3.06%) |
Oct 21, 2019 | 194.16 | 194.36 | 191.99 | 192.17 | 818,371 | -1.24(-0.64%) |
Oct 18, 2019 | 192.89 | 194.10 | 192.42 | 193.41 | 704,714 | +0.46(+0.24%) |
Oct 17, 2019 | 192.85 | 194.17 | 192.78 | 192.95 | 516,319 | +0.14(+0.07%) |
Oct 16, 2019 | 193.55 | 194.10 | 192.17 | 192.81 | 646,347 | -0.91(-0.47%) |
Oct 15, 2019 | 194.16 | 195.10 | 193.26 | 193.72 | 759,320 | +1.22(+0.64%) |
Oct 14, 2019 | 194.95 | 196.15 | 192.38 | 192.49 | 739,230 | -3.09(-1.58%) |
Oct 11, 2019 | 195.79 | 197.89 | 195.05 | 195.58 | 830,591 | +2.36(+1.22%) |
Oct 10, 2019 | 191.21 | 194.21 | 190.61 | 193.22 | 856,987 | +2.64(+1.38%) |
Oct 09, 2019 | 189.12 | 191.41 | 187.96 | 190.58 | 907,894 | +3.58(+1.92%) |
Oct 08, 2019 | 192.03 | 192.03 | 186.91 | 187.00 | 1,150,456 | -5.58(-2.90%) |
Oct 07, 2019 | 192.01 | 194.33 | 191.27 | 192.58 | 818,400 | +0.07(+0.04%) |
Oct 04, 2019 | 190.93 | 193.43 | 190.44 | 192.51 | 856,367 | +2.74(+1.45%) |
Oct 03, 2019 | 189.31 | 191.06 | 187.75 | 189.76 | 1,076,548 | +0.32(+0.17%) |
Oct 02, 2019 | 192.31 | 192.62 | 186.28 | 189.44 | 1,513,778 | -5.41(-2.78%) |
Oct 01, 2019 | 200.29 | 200.72 | 194.38 | 194.85 | 823,998 | -4.84(-2.42%) |
Sep 30, 2019 | 197.93 | 199.91 | 196.54 | 199.69 | 732,715 | +1.76(+0.89%) |
Sep 27, 2019 | 200.77 | 201.31 | 196.87 | 197.93 | 570,051 | -2.00(-1.00%) |
Sep 26, 2019 | 198.18 | 200.84 | 196.84 | 199.92 | 646,724 | +2.38(+1.21%) |
Sep 25, 2019 | 196.79 | 197.92 | 195.82 | 197.54 | 640,905 | +0.20(+0.10%) |
Sep 24, 2019 | 197.56 | 199.53 | 196.79 | 197.35 | 1,062,785 | -0.04(-0.02%) |
Sep 23, 2019 | 197.19 | 198.88 | 196.74 | 197.39 | 734,599 | -0.98(-0.49%) |
Sep 20, 2019 | 199.96 | 200.32 | 197.04 | 198.37 | 1,333,991 | -0.65(-0.33%) |
Sep 19, 2019 | 199.39 | 200.73 | 198.64 | 199.02 | 978,285 | +0.59(+0.30%) |
Sep 18, 2019 | 198.93 | 199.00 | 196.57 | 198.43 | 620,683 | +0.05(+0.02%) |
Sep 17, 2019 | 194.18 | 199.23 | 192.91 | 198.38 | 1,135,982 | +5.67(+2.94%) |
Sep 16, 2019 | 198.73 | 198.95 | 192.64 | 192.72 | 1,154,575 | -6.27(-3.15%) |
Sep 13, 2019 | 197.57 | 199.29 | 196.95 | 198.98 | 1,164,227 | +1.41(+0.71%) |
Sep 12, 2019 | 195.39 | 199.00 | 195.04 | 197.58 | 1,344,146 | +3.88(+2.00%) |
Sep 11, 2019 | 190.73 | 193.79 | 188.36 | 193.70 | 1,668,739 | +2.29(+1.20%) |
Sep 10, 2019 | 193.64 | 193.90 | 189.81 | 191.41 | 2,631,816 | -2.31(-1.19%) |
Sep 09, 2019 | 202.31 | 202.31 | 192.34 | 193.72 | 1,764,747 | -8.26(-4.09%) |
Sep 06, 2019 | 201.64 | 202.58 | 200.57 | 201.98 | 918,962 | +0.91(+0.45%) |
Sep 05, 2019 | 205.00 | 205.49 | 200.47 | 201.07 | 1,377,187 | -2.55(-1.25%) |
Sep 04, 2019 | 203.59 | 204.48 | 202.75 | 203.62 | 723,860 | +1.67(+0.82%) |
Sep 03, 2019 | 200.53 | 202.58 | 200.28 | 201.96 | 816,758 | -0.32(-0.16%) |
Aug 30, 2019 | 202.93 | 202.93 | 200.36 | 202.28 | 980,613 | +1.32(+0.66%) |
Aug 29, 2019 | 204.59 | 204.97 | 200.59 | 200.95 | 1,058,925 | -1.21(-0.60%) |
Aug 28, 2019 | 201.66 | 202.89 | 200.56 | 202.16 | 613,269 | +0.22(+0.11%) |
Aug 27, 2019 | 200.97 | 202.26 | 200.11 | 201.94 | 721,013 | +2.46(+1.23%) |
Aug 26, 2019 | 199.26 | 200.05 | 198.62 | 199.48 | 716,476 | +1.93(+0.97%) |
Aug 23, 2019 | 201.86 | 202.20 | 196.46 | 197.55 | 1,057,342 | -4.15(-2.06%) |
Aug 22, 2019 | 204.67 | 205.52 | 201.42 | 201.71 | 818,826 | -3.01(-1.47%) |
Aug 21, 2019 | 203.85 | 204.98 | 203.23 | 204.72 | 652,658 | +2.61(+1.29%) |
Aug 20, 2019 | 202.93 | 203.57 | 201.50 | 202.11 | 661,226 | -2.54(-1.24%) |
Aug 19, 2019 | 205.34 | 206.24 | 203.59 | 204.65 | 835,352 | -0.17(-0.08%) |
Aug 16, 2019 | 203.41 | 205.40 | 202.31 | 204.82 | 797,111 | +2.17(+1.07%) |
Aug 15, 2019 | 200.18 | 203.48 | 199.38 | 202.66 | 1,264,661 | +3.36(+1.68%) |
Aug 14, 2019 | 202.98 | 205.86 | 199.22 | 199.30 | 1,085,149 | -6.34(-3.08%) |
Aug 13, 2019 | 203.92 | 207.88 | 202.35 | 205.64 | 882,676 | +2.27(+1.12%) |
Aug 12, 2019 | 205.31 | 207.27 | 203.14 | 203.36 | 868,821 | -2.45(-1.19%) |
Aug 09, 2019 | 204.46 | 207.02 | 203.82 | 205.82 | 1,187,569 | +1.69(+0.83%) |
Aug 08, 2019 | 201.72 | 205.10 | 201.13 | 204.12 | 1,063,171 | +4.04(+2.02%) |
Aug 07, 2019 | 197.10 | 200.55 | 195.65 | 200.09 | 1,151,087 | +1.84(+0.93%) |
Aug 06, 2019 | 197.87 | 198.72 | 195.20 | 198.25 | 950,460 | +1.22(+0.62%) |
Aug 05, 2019 | 197.96 | 199.21 | 194.84 | 197.03 | 1,529,830 | -2.49(-1.25%) |
Aug 02, 2019 | 201.48 | 201.51 | 197.63 | 199.52 | 1,129,045 | -3.16(-1.56%) |
Aug 01, 2019 | 202.58 | 206.69 | 201.90 | 202.68 | 1,660,349 | -1.70(-0.83%) |
Jul 31, 2019 | 206.75 | 207.37 | 201.82 | 204.38 | 2,428,061 | -3.17(-1.53%) |
Jul 30, 2019 | 206.23 | 208.14 | 205.26 | 207.55 | 1,081,303 | +0.56(+0.27%) |
Jul 29, 2019 | 206.52 | 207.66 | 205.04 | 207.00 | 1,029,358 | +0.57(+0.28%) |
Jul 26, 2019 | 203.89 | 206.46 | 202.45 | 206.43 | 2,537,979 | +2.60(+1.27%) |
Jul 25, 2019 | 200.56 | 204.00 | 196.60 | 203.83 | 1,443,499 | +2.50(+1.24%) |
Jul 24, 2019 | 203.76 | 204.62 | 201.08 | 201.33 | 1,235,682 | -3.58(-1.75%) |
Jul 23, 2019 | 202.36 | 205.28 | 201.94 | 204.91 | 1,048,790 | +2.55(+1.26%) |
Jul 22, 2019 | 201.94 | 202.73 | 201.33 | 202.36 | 955,459 | +1.33(+0.66%) |
Jul 19, 2019 | 202.30 | 203.15 | 200.94 | 201.03 | 1,390,393 | -0.90(-0.45%) |
Jul 18, 2019 | 201.12 | 202.55 | 200.39 | 201.94 | 1,346,155 | -0.80(-0.39%) |
Jul 17, 2019 | 204.02 | 204.24 | 202.49 | 202.74 | 1,117,866 | -0.60(-0.30%) |
Jul 16, 2019 | 203.85 | 204.78 | 203.20 | 203.34 | 669,618 | -0.50(-0.25%) |
Jul 15, 2019 | 203.63 | 204.32 | 203.04 | 203.84 | 783,955 | +0.45(+0.22%) |
Jul 12, 2019 | 202.82 | 204.43 | 201.78 | 203.39 | 729,429 | -0.54(-0.26%) |
Jul 11, 2019 | 201.90 | 203.93 | 200.89 | 203.93 | 852,286 | +1.34(+0.66%) |
Jul 10, 2019 | 204.14 | 204.58 | 202.06 | 202.58 | 947,972 | +0.19(+0.09%) |
Jul 09, 2019 | 204.45 | 204.45 | 201.66 | 202.40 | 1,255,984 | -2.02(-0.99%) |
Jul 08, 2019 | 206.25 | 206.37 | 204.08 | 204.42 | 1,123,814 | -2.03(-0.98%) |
Jul 05, 2019 | 205.57 | 206.47 | 203.81 | 206.45 | 636,170 | -0.73(-0.35%) |
Jul 03, 2019 | 205.77 | 207.23 | 204.93 | 207.19 | 777,901 | +1.01(+0.49%) |
Jul 02, 2019 | 204.67 | 206.17 | 203.69 | 206.17 | 814,754 | +1.30(+0.63%) |