Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 202.63 | 207.19 | 202.42 | 206.37 | 54,612 | +3.83(+1.89%) |
Jun 29, 2020 | 202.17 | 203.01 | 200.92 | 202.55 | 54,298 | +1.17(+0.58%) |
Jun 26, 2020 | 203.72 | 203.72 | 200.23 | 201.38 | 91,637 | -2.43(-1.19%) |
Jun 25, 2020 | 201.86 | 203.97 | 199.98 | 203.81 | 50,551 | +2.28(+1.13%) |
Jun 24, 2020 | 205.88 | 205.93 | 200.26 | 201.53 | 263,256 | -5.51(-2.66%) |
Jun 23, 2020 | 207.68 | 208.62 | 206.84 | 207.04 | 63,588 | +0.80(+0.39%) |
Jun 22, 2020 | 205.98 | 206.38 | 203.97 | 206.24 | 61,221 | -0.27(-0.13%) |
Jun 19, 2020 | 207.25 | 207.54 | 204.72 | 206.51 | 71,575 | +1.91(+0.94%) |
Jun 18, 2020 | 204.11 | 204.87 | 203.35 | 204.59 | 103,171 | -0.47(-0.23%) |
Jun 17, 2020 | 206.28 | 206.50 | 204.53 | 205.06 | 58,886 | -0.23(-0.11%) |
Jun 16, 2020 | 205.02 | 206.36 | 201.96 | 205.29 | 124,030 | +4.71(+2.35%) |
Jun 15, 2020 | 196.80 | 201.46 | 195.43 | 200.58 | 158,752 | +0.93(+0.47%) |
Jun 12, 2020 | 202.47 | 203.28 | 196.36 | 199.65 | 325,379 | +1.52(+0.77%) |
Jun 11, 2020 | 206.99 | 206.99 | 198.01 | 198.13 | 108,104 | -11.66(-5.56%) |
Jun 10, 2020 | 211.09 | 211.11 | 209.26 | 209.80 | 43,263 | -0.34(-0.16%) |
Jun 09, 2020 | 211.83 | 212.80 | 209.94 | 210.14 | 52,879 | -2.16(-1.02%) |
Jun 08, 2020 | 209.99 | 212.30 | 209.99 | 212.30 | 52,987 | +1.46(+0.69%) |
Jun 05, 2020 | 208.78 | 212.10 | 207.82 | 210.84 | 166,095 | +3.22(+1.55%) |
Jun 04, 2020 | 208.43 | 209.57 | 206.41 | 207.62 | 121,263 | -1.95(-0.93%) |
Jun 03, 2020 | 210.69 | 210.69 | 208.84 | 209.57 | 97,866 | -0.43(-0.20%) |
Jun 02, 2020 | 208.76 | 210.00 | 207.64 | 210.00 | 386,167 | +1.00(+0.48%) |
Jun 01, 2020 | 209.45 | 209.66 | 207.53 | 208.99 | 205,101 | -1.45(-0.69%) |
May 29, 2020 | 208.46 | 211.12 | 206.18 | 210.44 | 160,541 | +1.96(+0.94%) |
May 28, 2020 | 207.42 | 210.39 | 207.42 | 208.49 | 198,835 | +2.89(+1.41%) |
May 27, 2020 | 204.22 | 205.62 | 200.60 | 205.60 | 192,055 | +1.59(+0.78%) |
May 26, 2020 | 208.19 | 208.19 | 203.59 | 204.00 | 113,801 | -0.31(-0.15%) |
May 22, 2020 | 203.95 | 204.62 | 203.03 | 204.31 | 48,728 | +0.49(+0.24%) |
May 21, 2020 | 205.05 | 205.05 | 202.90 | 203.82 | 54,482 | -1.68(-0.82%) |
May 20, 2020 | 207.08 | 207.35 | 205.10 | 205.50 | 45,661 | +0.47(+0.23%) |
May 19, 2020 | 207.48 | 207.89 | 205.03 | 205.03 | 61,137 | -2.94(-1.41%) |
May 18, 2020 | 209.94 | 210.59 | 207.55 | 207.97 | 85,361 | +2.44(+1.19%) |
May 15, 2020 | 202.49 | 205.79 | 202.49 | 205.53 | 213,252 | +1.61(+0.79%) |
May 14, 2020 | 199.91 | 203.92 | 199.77 | 203.92 | 80,687 | +2.33(+1.16%) |
May 13, 2020 | 204.29 | 205.12 | 200.24 | 201.59 | 85,444 | -2.55(-1.25%) |
May 12, 2020 | 208.46 | 208.88 | 204.05 | 204.14 | 59,505 | -3.06(-1.48%) |
May 11, 2020 | 202.31 | 207.61 | 202.31 | 207.20 | 76,908 | +3.93(+1.93%) |
May 08, 2020 | 204.70 | 204.70 | 202.79 | 203.27 | 77,965 | +0.88(+0.43%) |
May 07, 2020 | 204.36 | 204.36 | 201.96 | 202.39 | 47,375 | +0.37(+0.18%) |
May 06, 2020 | 204.84 | 204.84 | 202.02 | 202.02 | 118,090 | -1.51(-0.74%) |
May 05, 2020 | 200.92 | 205.10 | 200.92 | 203.53 | 294,283 | +4.38(+2.20%) |
May 04, 2020 | 198.28 | 199.55 | 197.14 | 199.15 | 220,262 | +0.45(+0.23%) |
May 01, 2020 | 200.57 | 200.57 | 197.28 | 198.70 | 68,743 | -3.68(-1.82%) |
Apr 30, 2020 | 202.71 | 204.19 | 201.90 | 202.38 | 70,373 | -1.25(-0.61%) |
Apr 29, 2020 | 204.91 | 205.17 | 202.76 | 203.63 | 100,840 | +1.47(+0.73%) |
Apr 28, 2020 | 207.82 | 207.82 | 202.07 | 202.16 | 81,123 | -4.59(-2.22%) |
Apr 27, 2020 | 205.87 | 207.51 | 205.13 | 206.75 | 48,779 | +3.21(+1.58%) |
Apr 24, 2020 | 202.70 | 204.28 | 201.14 | 203.55 | 93,998 | +2.69(+1.34%) |
Apr 23, 2020 | 201.51 | 203.91 | 200.82 | 200.85 | 141,486 | +1.26(+0.63%) |
Apr 22, 2020 | 200.22 | 200.69 | 198.53 | 199.59 | 441,740 | +2.89(+1.47%) |
Apr 21, 2020 | 200.37 | 200.41 | 196.48 | 196.70 | 111,419 | -6.33(-3.12%) |
Apr 20, 2020 | 202.99 | 205.68 | 202.28 | 203.03 | 257,479 | -1.35(-0.66%) |
Apr 17, 2020 | 205.30 | 205.30 | 201.33 | 204.38 | 156,140 | +4.39(+2.19%) |
Apr 16, 2020 | 197.13 | 200.23 | 196.34 | 200.00 | 109,167 | +4.28(+2.19%) |
Apr 15, 2020 | 194.11 | 196.52 | 192.69 | 195.71 | 120,987 | -0.90(-0.46%) |
Apr 14, 2020 | 193.91 | 196.93 | 193.19 | 196.61 | 82,267 | +6.77(+3.56%) |
Apr 13, 2020 | 191.52 | 191.52 | 187.55 | 189.84 | 36,257 | -1.70(-0.89%) |
Apr 09, 2020 | 192.10 | 192.61 | 190.02 | 191.54 | 88,130 | +0.76(+0.40%) |
Apr 08, 2020 | 184.52 | 191.14 | 179.72 | 190.78 | 180,386 | +8.01(+4.39%) |
Apr 07, 2020 | 189.22 | 189.22 | 182.76 | 182.76 | 141,699 | -1.56(-0.85%) |
Apr 06, 2020 | 181.28 | 185.55 | 180.33 | 184.33 | 121,888 | +9.21(+5.26%) |
Apr 03, 2020 | 176.45 | 177.49 | 173.42 | 175.12 | 38,563 | -1.81(-1.02%) |
Apr 02, 2020 | 171.16 | 177.39 | 169.98 | 176.93 | 41,890 | +4.53(+2.63%) |
Apr 01, 2020 | 172.89 | 174.50 | 170.70 | 172.40 | 135,785 | -6.81(-3.80%) |
Mar 31, 2020 | 179.88 | 180.79 | 177.50 | 179.21 | 158,289 | -0.54(-0.30%) |
Mar 30, 2020 | 174.41 | 180.05 | 174.10 | 179.76 | 208,825 | +7.99(+4.65%) |
Mar 27, 2020 | 171.37 | 176.22 | 170.68 | 171.77 | 225,198 | -4.52(-2.57%) |
Mar 26, 2020 | 166.64 | 176.59 | 166.64 | 176.29 | 103,533 | +11.26(+6.82%) |
Mar 25, 2020 | 161.47 | 169.82 | 160.33 | 165.03 | 81,898 | +2.75(+1.69%) |
Mar 24, 2020 | 158.83 | 162.80 | 156.24 | 162.28 | 98,193 | +11.45(+7.59%) |
Mar 23, 2020 | 157.24 | 157.24 | 148.49 | 150.83 | 256,588 | -7.48(-4.73%) |
Mar 20, 2020 | 165.71 | 167.81 | 157.82 | 158.32 | 103,381 | -6.16(-3.75%) |
Mar 19, 2020 | 165.88 | 168.19 | 163.03 | 164.48 | 362,447 | -1.84(-1.10%) |
Mar 18, 2020 | 163.69 | 169.72 | 159.26 | 166.31 | 79,334 | -5.98(-3.47%) |
Mar 17, 2020 | 166.53 | 174.09 | 164.35 | 172.29 | 94,410 | +8.27(+5.04%) |
Mar 16, 2020 | 164.19 | 173.70 | 160.42 | 164.02 | 70,111 | -17.94(-9.86%) |
Mar 13, 2020 | 177.66 | 181.96 | 168.44 | 181.96 | 101,383 | +11.92(+7.01%) |
Mar 12, 2020 | 171.89 | 179.66 | 166.86 | 170.04 | 172,484 | -13.40(-7.30%) |
Mar 11, 2020 | 186.89 | 187.94 | 181.46 | 183.44 | 86,945 | -7.98(-4.17%) |
Mar 10, 2020 | 190.17 | 191.72 | 182.88 | 191.41 | 245,305 | +6.45(+3.48%) |
Mar 09, 2020 | 183.14 | 189.32 | 176.87 | 184.97 | 93,936 | -10.48(-5.36%) |
Mar 06, 2020 | 191.15 | 196.14 | 190.79 | 195.45 | 48,798 | -1.38(-0.70%) |
Mar 05, 2020 | 197.78 | 199.87 | 195.00 | 196.82 | 237,722 | -4.85(-2.40%) |
Mar 04, 2020 | 197.02 | 201.68 | 195.98 | 201.67 | 294,702 | +11.16(+5.86%) |
Mar 03, 2020 | 196.17 | 198.84 | 188.45 | 190.51 | 82,075 | -5.04(-2.58%) |
Mar 02, 2020 | 187.79 | 195.60 | 186.36 | 195.55 | 170,450 | +8.69(+4.65%) |
Feb 28, 2020 | 183.81 | 187.05 | 182.08 | 186.86 | 217,701 | -2.04(-1.08%) |
Feb 27, 2020 | 193.20 | 196.11 | 188.90 | 188.90 | 130,816 | -6.58(-3.37%) |
Feb 26, 2020 | 196.74 | 199.40 | 195.42 | 195.48 | 81,415 | -0.55(-0.28%) |
Feb 25, 2020 | 202.89 | 202.89 | 195.47 | 196.04 | 65,878 | -6.06(-3.00%) |
Feb 24, 2020 | 203.74 | 204.48 | 201.29 | 202.09 | 438,272 | -6.60(-3.16%) |
Feb 21, 2020 | 208.08 | 208.88 | 207.70 | 208.69 | 13,777 | -0.15(-0.07%) |
Feb 20, 2020 | 209.66 | 209.71 | 206.85 | 208.84 | 48,899 | -1.45(-0.69%) |
Feb 19, 2020 | 209.83 | 210.48 | 209.76 | 210.29 | 25,178 | +1.01(+0.48%) |
Feb 18, 2020 | 209.54 | 209.81 | 208.44 | 209.28 | 62,611 | -0.60(-0.29%) |
Feb 14, 2020 | 210.03 | 210.03 | 208.79 | 209.88 | 23,452 | +0.43(+0.20%) |
Feb 13, 2020 | 209.47 | 210.14 | 208.81 | 209.45 | 24,873 | -0.72(-0.34%) |
Feb 12, 2020 | 210.56 | 210.86 | 209.39 | 210.18 | 101,240 | +0.45(+0.21%) |
Feb 11, 2020 | 208.99 | 209.88 | 208.91 | 209.73 | 65,032 | +1.30(+0.63%) |
Feb 10, 2020 | 206.62 | 208.43 | 206.33 | 208.43 | 22,426 | +1.30(+0.63%) |
Feb 07, 2020 | 208.71 | 208.71 | 207.12 | 207.12 | 33,864 | -1.81(-0.86%) |
Feb 06, 2020 | 209.78 | 209.78 | 208.17 | 208.93 | 26,949 | +0.07(+0.03%) |
Feb 05, 2020 | 206.06 | 209.56 | 206.06 | 208.86 | 67,193 | +3.76(+1.84%) |
Feb 04, 2020 | 204.01 | 205.82 | 204.01 | 205.10 | 92,252 | +3.65(+1.81%) |
Feb 03, 2020 | 201.03 | 202.77 | 201.03 | 201.45 | 68,017 | +1.67(+0.84%) |
Jan 31, 2020 | 203.23 | 203.23 | 199.09 | 199.77 | 62,575 | -3.96(-1.94%) |
Jan 30, 2020 | 203.88 | 203.88 | 202.13 | 203.73 | 16,078 | -1.37(-0.67%) |
Jan 29, 2020 | 206.06 | 206.54 | 205.09 | 205.10 | 19,630 | -0.44(-0.21%) |
Jan 28, 2020 | 204.90 | 206.26 | 204.60 | 205.53 | 23,245 | +1.12(+0.55%) |
Jan 27, 2020 | 203.51 | 205.27 | 202.81 | 204.41 | 52,138 | -1.57(-0.76%) |
Jan 24, 2020 | 209.97 | 209.97 | 205.65 | 205.98 | 33,864 | -3.61(-1.72%) |
Jan 23, 2020 | 210.27 | 210.27 | 208.70 | 209.59 | 24,501 | -1.07(-0.51%) |
Jan 22, 2020 | 210.84 | 211.34 | 210.51 | 210.67 | 19,010 | +0.30(+0.14%) |
Jan 21, 2020 | 209.62 | 210.83 | 209.52 | 210.37 | 27,399 | -0.02(-0.01%) |
Jan 17, 2020 | 210.47 | 210.66 | 210.08 | 210.38 | 58,895 | +0.03(+0.01%) |
Jan 16, 2020 | 210.22 | 210.40 | 209.31 | 210.35 | 34,910 | +1.16(+0.55%) |
Jan 15, 2020 | 207.71 | 209.69 | 207.71 | 209.19 | 45,848 | +1.76(+0.85%) |
Jan 14, 2020 | 205.92 | 207.65 | 205.41 | 207.44 | 70,606 | +1.23(+0.59%) |
Jan 13, 2020 | 207.28 | 207.28 | 205.52 | 206.21 | 54,315 | -0.88(-0.43%) |
Jan 10, 2020 | 207.35 | 208.11 | 206.93 | 207.09 | 17,668 | +0.16(+0.08%) |
Jan 09, 2020 | 206.94 | 207.51 | 206.47 | 206.93 | 24,648 | +0.99(+0.48%) |
Jan 08, 2020 | 204.69 | 206.89 | 204.69 | 205.94 | 43,397 | +1.35(+0.66%) |
Jan 07, 2020 | 204.65 | 205.03 | 203.61 | 204.59 | 29,371 | -0.58(-0.28%) |
Jan 06, 2020 | 202.84 | 205.17 | 202.84 | 205.17 | 58,750 | +1.47(+0.72%) |
Jan 03, 2020 | 203.05 | 204.81 | 202.42 | 203.70 | 48,798 | -1.83(-0.89%) |
Jan 02, 2020 | 205.67 | 205.67 | 204.02 | 205.53 | 541,078 | +0.41(+0.20%) |
Dec 31, 2019 | 204.06 | 205.13 | 203.68 | 205.12 | 19,456 | +0.61(+0.30%) |
Dec 30, 2019 | 205.59 | 206.01 | 204.37 | 204.51 | 22,594 | -1.20(-0.58%) |
Dec 27, 2019 | 206.43 | 206.43 | 205.60 | 205.71 | 21,980 | -0.09(-0.05%) |
Dec 26, 2019 | 206.25 | 206.27 | 205.36 | 205.80 | 30,062 | -0.40(-0.19%) |
Dec 24, 2019 | 206.31 | 206.31 | 205.81 | 206.20 | 11,779 | -0.15(-0.07%) |
Dec 23, 2019 | 205.83 | 206.49 | 205.42 | 206.35 | 119,307 | +0.88(+0.43%) |
Dec 20, 2019 | 204.75 | 205.86 | 204.75 | 205.47 | 15,039 | +1.38(+0.68%) |
Dec 19, 2019 | 203.52 | 204.16 | 203.46 | 204.09 | 36,277 | +1.01(+0.50%) |
Dec 18, 2019 | 203.47 | 203.55 | 202.78 | 203.08 | 67,388 | +0.16(+0.08%) |
Dec 17, 2019 | 203.61 | 203.61 | 202.63 | 202.92 | 27,419 | -0.10(-0.05%) |
Dec 16, 2019 | 202.05 | 203.85 | 202.05 | 203.02 | 36,595 | +2.26(+1.12%) |
Dec 13, 2019 | 201.03 | 202.02 | 200.16 | 200.77 | 17,511 | +0.03(+0.01%) |
Dec 12, 2019 | 199.08 | 201.63 | 199.08 | 200.74 | 51,598 | +1.66(+0.83%) |
Dec 11, 2019 | 199.05 | 199.54 | 198.81 | 199.08 | 179,881 | +0.18(+0.09%) |
Dec 10, 2019 | 198.53 | 199.22 | 198.53 | 198.90 | 20,405 | -0.29(-0.15%) |
Dec 09, 2019 | 200.08 | 200.22 | 198.71 | 199.19 | 18,381 | -1.03(-0.52%) |
Dec 06, 2019 | 199.64 | 200.88 | 199.64 | 200.23 | 20,465 | +1.25(+0.63%) |
Dec 05, 2019 | 199.29 | 199.29 | 197.73 | 198.98 | 55,078 | -0.13(-0.07%) |
Dec 04, 2019 | 197.95 | 199.40 | 197.95 | 199.11 | 38,765 | +1.82(+0.92%) |
Dec 03, 2019 | 196.23 | 197.45 | 196.01 | 197.29 | 74,125 | -0.47(-0.24%) |
Dec 02, 2019 | 198.72 | 199.27 | 196.99 | 197.76 | 154,767 | -0.81(-0.41%) |
Nov 29, 2019 | 199.06 | 199.26 | 198.32 | 198.57 | 10,443 | -0.86(-0.43%) |
Nov 27, 2019 | 198.56 | 199.61 | 198.48 | 199.43 | 38,925 | +1.17(+0.59%) |
Nov 26, 2019 | 198.42 | 198.59 | 197.76 | 198.27 | 40,502 | -0.25(-0.12%) |
Nov 25, 2019 | 196.38 | 198.51 | 196.38 | 198.51 | 56,236 | +2.62(+1.34%) |
Nov 22, 2019 | 195.41 | 196.09 | 195.02 | 195.90 | 50,951 | +0.69(+0.35%) |
Nov 21, 2019 | 195.00 | 195.25 | 193.62 | 195.20 | 48,609 | +0.45(+0.23%) |
Nov 20, 2019 | 194.35 | 195.29 | 193.52 | 194.76 | 206,660 | -0.13(-0.07%) |
Nov 19, 2019 | 194.13 | 195.09 | 193.90 | 194.89 | 29,327 | +1.54(+0.79%) |
Nov 18, 2019 | 193.84 | 194.46 | 193.21 | 193.35 | 25,897 | -0.62(-0.32%) |
Nov 15, 2019 | 190.61 | 194.08 | 190.61 | 193.97 | 79,222 | +4.07(+2.14%) |
Nov 14, 2019 | 189.82 | 189.91 | 188.91 | 189.91 | 12,671 | -0.04(-0.02%) |
Nov 13, 2019 | 189.09 | 190.39 | 189.09 | 189.94 | 31,632 | +0.25(+0.13%) |
Nov 12, 2019 | 188.76 | 190.37 | 188.76 | 189.70 | 29,030 | +0.98(+0.52%) |
Nov 11, 2019 | 188.71 | 188.89 | 188.13 | 188.72 | 11,684 | -0.74(-0.39%) |
Nov 08, 2019 | 187.74 | 189.46 | 187.74 | 189.46 | 15,612 | +1.77(+0.94%) |
Nov 07, 2019 | 187.99 | 188.31 | 187.28 | 187.69 | 211,135 | +0.50(+0.27%) |
Nov 06, 2019 | 186.94 | 187.56 | 186.56 | 187.18 | 39,120 | +0.74(+0.40%) |
Nov 05, 2019 | 188.36 | 188.36 | 186.33 | 186.44 | 60,034 | -1.67(-0.89%) |
Nov 04, 2019 | 189.31 | 189.48 | 187.96 | 188.11 | 46,630 | -0.51(-0.27%) |
Nov 01, 2019 | 188.81 | 189.94 | 188.54 | 188.62 | 18,460 | +0.65(+0.34%) |
Oct 31, 2019 | 188.02 | 188.02 | 187.02 | 187.98 | 28,084 | -0.26(-0.14%) |
Oct 30, 2019 | 187.54 | 188.33 | 186.87 | 188.24 | 39,271 | +0.95(+0.51%) |
Oct 29, 2019 | 185.37 | 187.60 | 185.37 | 187.29 | 123,005 | +2.32(+1.26%) |
Oct 28, 2019 | 183.37 | 185.26 | 183.37 | 184.97 | 28,059 | +2.01(+1.10%) |
Oct 25, 2019 | 182.05 | 183.43 | 181.95 | 182.96 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.93 | 183.93 | 182.06 | 182.54 | 67,014 | -1.10(-0.60%) |
Oct 23, 2019 | 182.70 | 184.09 | 182.70 | 183.64 | 11,396 | +1.09(+0.60%) |
Oct 22, 2019 | 183.59 | 184.63 | 182.50 | 182.55 | 25,241 | +0.17(+0.09%) |
Oct 21, 2019 | 182.93 | 183.01 | 182.06 | 182.38 | 15,821 | -0.04(-0.02%) |
Oct 18, 2019 | 182.35 | 182.80 | 181.43 | 182.42 | 23,735 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.46 | 182.25 | 183.00 | 22,005 | +1.29(+0.71%) |
Oct 16, 2019 | 181.63 | 182.56 | 181.49 | 181.71 | 42,031 | -0.08(-0.04%) |
Oct 15, 2019 | 180.32 | 182.41 | 180.32 | 181.79 | 44,802 | +3.02(+1.69%) |
Oct 14, 2019 | 178.47 | 179.47 | 178.47 | 178.77 | 52,390 | +0.07(+0.04%) |
Oct 11, 2019 | 179.06 | 180.76 | 178.70 | 178.70 | 47,259 | +1.50(+0.85%) |
Oct 10, 2019 | 175.74 | 177.83 | 175.57 | 177.20 | 97,585 | +0.87(+0.49%) |
Oct 09, 2019 | 176.28 | 176.90 | 175.75 | 176.33 | 71,297 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,546 | -3.38(-1.89%) |
Oct 07, 2019 | 178.71 | 179.79 | 178.38 | 178.52 | 33,297 | -0.65(-0.37%) |
Oct 04, 2019 | 176.93 | 179.30 | 176.93 | 179.17 | 21,941 | +2.74(+1.55%) |
Oct 03, 2019 | 174.46 | 176.48 | 173.30 | 176.43 | 49,043 | +1.67(+0.95%) |
Oct 02, 2019 | 176.70 | 176.70 | 174.08 | 174.77 | 83,073 | -2.53(-1.43%) |
Oct 01, 2019 | 179.62 | 179.78 | 176.97 | 177.30 | 29,978 | -1.91(-1.07%) |
Sep 30, 2019 | 178.01 | 180.20 | 178.01 | 179.21 | 36,141 | +1.61(+0.91%) |
Sep 27, 2019 | 179.10 | 179.32 | 177.09 | 177.60 | 30,908 | -0.91(-0.51%) |
Sep 26, 2019 | 180.30 | 180.30 | 177.60 | 178.51 | 29,063 | -1.38(-0.77%) |
Sep 25, 2019 | 180.54 | 180.71 | 179.73 | 179.89 | 19,165 | -0.88(-0.49%) |
Sep 24, 2019 | 183.19 | 183.21 | 180.16 | 180.78 | 134,691 | -1.74(-0.95%) |
Sep 23, 2019 | 182.85 | 183.12 | 182.49 | 182.51 | 46,017 | -1.12(-0.61%) |
Sep 20, 2019 | 183.09 | 184.28 | 183.09 | 183.63 | 26,052 | +1.03(+0.56%) |
Sep 19, 2019 | 181.83 | 183.23 | 181.83 | 182.60 | 15,914 | +0.78(+0.43%) |
Sep 18, 2019 | 181.77 | 181.90 | 180.56 | 181.82 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.30 | 182.17 | 181.30 | 181.81 | 12,350 | +0.30(+0.17%) |
Sep 16, 2019 | 180.79 | 181.70 | 180.79 | 181.50 | 15,065 | -0.33(-0.18%) |
Sep 13, 2019 | 182.20 | 183.17 | 181.48 | 181.84 | 16,097 | -0.03(-0.02%) |
Sep 12, 2019 | 182.65 | 183.23 | 181.86 | 181.86 | 35,970 | -0.17(-0.09%) |
Sep 11, 2019 | 180.19 | 182.03 | 180.02 | 182.03 | 240,481 | +1.91(+1.06%) |
Sep 10, 2019 | 178.19 | 180.13 | 176.71 | 180.13 | 25,229 | +0.64(+0.36%) |
Sep 09, 2019 | 181.42 | 181.42 | 178.88 | 179.48 | 29,842 | -1.74(-0.96%) |
Sep 06, 2019 | 181.09 | 181.79 | 181.00 | 181.22 | 31,665 | +0.46(+0.26%) |
Sep 05, 2019 | 180.59 | 181.19 | 179.74 | 180.76 | 32,787 | +1.68(+0.94%) |
Sep 04, 2019 | 180.05 | 180.05 | 178.36 | 179.08 | 151,203 | -0.07(-0.04%) |
Sep 03, 2019 | 179.23 | 180.02 | 178.44 | 179.14 | 34,295 | -0.97(-0.54%) |
Aug 30, 2019 | 180.70 | 180.70 | 179.53 | 180.12 | 29,123 | +0.10(+0.06%) |
Aug 29, 2019 | 179.90 | 180.41 | 179.12 | 180.01 | 140,553 | +1.37(+0.77%) |
Aug 28, 2019 | 176.62 | 179.06 | 176.62 | 178.64 | 31,457 | +1.17(+0.66%) |
Aug 27, 2019 | 179.45 | 180.12 | 177.47 | 177.47 | 28,566 | -1.07(-0.60%) |
Aug 26, 2019 | 178.22 | 178.56 | 177.51 | 178.54 | 39,626 | +1.67(+0.94%) |
Aug 23, 2019 | 180.44 | 181.16 | 175.96 | 176.87 | 44,585 | -4.07(-2.25%) |
Aug 22, 2019 | 182.03 | 182.03 | 180.23 | 180.94 | 45,434 | -0.87(-0.48%) |
Aug 21, 2019 | 181.63 | 182.24 | 181.45 | 181.81 | 75,105 | +1.21(+0.67%) |
Aug 20, 2019 | 182.26 | 182.26 | 180.44 | 180.60 | 23,762 | -1.54(-0.84%) |
Aug 19, 2019 | 181.66 | 182.57 | 181.59 | 182.14 | 28,332 | +1.74(+0.96%) |
Aug 16, 2019 | 179.18 | 180.77 | 179.18 | 180.40 | 33,465 | +2.27(+1.27%) |
Aug 15, 2019 | 178.26 | 178.71 | 177.32 | 178.13 | 88,928 | +0.53(+0.30%) |
Aug 14, 2019 | 180.65 | 180.92 | 177.58 | 177.60 | 147,563 | -5.00(-2.74%) |
Aug 13, 2019 | 180.08 | 183.57 | 180.08 | 182.60 | 37,415 | +2.19(+1.21%) |
Aug 12, 2019 | 181.60 | 181.82 | 179.71 | 180.41 | 14,615 | -2.02(-1.11%) |
Aug 09, 2019 | 181.78 | 183.42 | 181.05 | 182.43 | 45,432 | +0.15(+0.08%) |
Aug 08, 2019 | 180.38 | 182.37 | 179.92 | 182.28 | 54,379 | +2.46(+1.37%) |
Aug 07, 2019 | 178.28 | 180.23 | 176.50 | 179.81 | 38,307 | +0.18(+0.10%) |
Aug 06, 2019 | 177.88 | 179.63 | 177.38 | 179.63 | 44,983 | +2.50(+1.41%) |
Aug 05, 2019 | 179.41 | 179.75 | 175.76 | 177.13 | 121,243 | -4.33(-2.39%) |
Aug 02, 2019 | 181.59 | 182.04 | 180.26 | 181.47 | 250,355 | -0.63(-0.35%) |
Aug 01, 2019 | 181.89 | 183.90 | 181.18 | 182.10 | 65,510 | +0.21(+0.11%) |
Jul 31, 2019 | 183.51 | 184.19 | 181.36 | 181.89 | 83,298 | -1.77(-0.96%) |
Jul 30, 2019 | 182.88 | 183.66 | 182.22 | 183.66 | 17,068 | -0.50(-0.27%) |
Jul 29, 2019 | 183.43 | 184.30 | 183.42 | 184.16 | 21,345 | +0.63(+0.34%) |
Jul 26, 2019 | 183.21 | 183.55 | 182.80 | 183.53 | 16,732 | +0.91(+0.50%) |
Jul 25, 2019 | 183.49 | 183.84 | 182.40 | 182.62 | 29,668 | -1.05(-0.57%) |
Jul 24, 2019 | 183.17 | 183.70 | 182.09 | 183.67 | 28,390 | +0.16(+0.09%) |
Jul 23, 2019 | 182.69 | 183.70 | 181.87 | 183.51 | 30,070 | +1.08(+0.59%) |
Jul 22, 2019 | 183.07 | 183.12 | 182.34 | 182.43 | 64,884 | -0.35(-0.19%) |
Jul 19, 2019 | 184.98 | 184.98 | 182.62 | 182.78 | 31,982 | -1.91(-1.03%) |
Jul 18, 2019 | 183.41 | 184.91 | 183.02 | 184.69 | 28,850 | +1.12(+0.61%) |
Jul 17, 2019 | 183.69 | 184.33 | 183.53 | 183.56 | 29,523 | +0.22(+0.12%) |
Jul 16, 2019 | 184.26 | 184.26 | 183.30 | 183.35 | 415,896 | -1.01(-0.55%) |
Jul 15, 2019 | 183.83 | 184.57 | 183.71 | 184.36 | 40,056 | +0.58(+0.31%) |
Jul 12, 2019 | 185.17 | 185.17 | 182.66 | 183.78 | 45,326 | -2.05(-1.10%) |
Jul 11, 2019 | 187.02 | 187.02 | 184.72 | 185.83 | 33,663 | -0.05(-0.03%) |
Jul 10, 2019 | 185.56 | 186.25 | 185.06 | 185.88 | 21,982 | +0.61(+0.33%) |
Jul 09, 2019 | 184.11 | 185.36 | 184.11 | 185.26 | 18,842 | +0.37(+0.20%) |
Jul 08, 2019 | 185.67 | 185.67 | 184.04 | 184.90 | 25,720 | -1.45(-0.78%) |
Jul 05, 2019 | 186.78 | 187.30 | 186.06 | 186.35 | 41,725 | -1.36(-0.72%) |
Jul 03, 2019 | 186.38 | 187.72 | 186.38 | 187.71 | 41,937 | +1.83(+0.99%) |
Jul 02, 2019 | 185.25 | 185.88 | 184.72 | 185.88 | 78,914 | +0.42(+0.22%) |