Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 207.83 | 208.93 | 205.95 | 208.42 | 1,842,557 | +0.09(+0.04%) |
Jul 30, 2020 | 206.30 | 209.15 | 205.64 | 208.32 | 1,422,993 | +0.00(+0.00%) |
Jul 29, 2020 | 204.27 | 209.40 | 204.11 | 208.32 | 2,089,078 | +4.53(+2.22%) |
Jul 28, 2020 | 209.09 | 212.26 | 199.94 | 203.80 | 3,230,841 | +2.58(+1.28%) |
Jul 27, 2020 | 201.44 | 203.26 | 200.57 | 201.21 | 2,560,346 | +1.77(+0.89%) |
Jul 24, 2020 | 198.64 | 200.03 | 197.48 | 199.44 | 1,393,031 | +0.49(+0.25%) |
Jul 23, 2020 | 200.35 | 202.15 | 197.14 | 198.95 | 1,182,062 | -2.38(-1.18%) |
Jul 22, 2020 | 196.64 | 201.34 | 196.64 | 201.34 | 1,188,534 | +4.02(+2.04%) |
Jul 21, 2020 | 197.83 | 197.84 | 195.58 | 197.31 | 1,566,008 | +1.71(+0.87%) |
Jul 20, 2020 | 195.81 | 197.10 | 195.10 | 195.60 | 1,004,021 | -0.65(-0.33%) |
Jul 17, 2020 | 193.00 | 197.23 | 192.67 | 196.25 | 1,890,742 | +3.64(+1.89%) |
Jul 16, 2020 | 191.34 | 194.13 | 190.85 | 192.61 | 1,087,842 | +0.43(+0.22%) |
Jul 15, 2020 | 189.79 | 192.37 | 188.80 | 192.18 | 1,254,117 | +3.46(+1.83%) |
Jul 14, 2020 | 185.04 | 188.86 | 185.04 | 188.72 | 1,192,150 | +3.43(+1.85%) |
Jul 13, 2020 | 189.38 | 189.99 | 185.16 | 185.30 | 1,183,386 | -2.50(-1.33%) |
Jul 10, 2020 | 187.30 | 188.70 | 184.20 | 187.79 | 850,243 | +1.32(+0.71%) |
Jul 09, 2020 | 188.85 | 189.06 | 184.00 | 186.47 | 1,087,484 | -2.07(-1.10%) |
Jul 08, 2020 | 189.79 | 191.60 | 185.09 | 188.54 | 1,470,439 | -0.84(-0.44%) |
Jul 07, 2020 | 188.34 | 190.29 | 187.89 | 189.38 | 1,378,069 | -1.10(-0.58%) |
Jul 06, 2020 | 189.79 | 190.66 | 187.78 | 190.48 | 1,704,279 | +2.96(+1.58%) |
Jul 02, 2020 | 187.49 | 188.68 | 186.63 | 187.53 | 1,400,181 | +1.74(+0.94%) |
Jul 01, 2020 | 185.85 | 187.19 | 183.83 | 185.78 | 1,975,882 | -0.09(-0.05%) |
Jun 30, 2020 | 182.58 | 186.53 | 181.33 | 185.88 | 1,495,511 | +3.81(+2.09%) |
Jun 29, 2020 | 180.49 | 183.29 | 177.89 | 182.07 | 1,068,201 | +2.72(+1.52%) |
Jun 26, 2020 | 184.26 | 184.60 | 178.81 | 179.34 | 1,707,948 | -5.04(-2.74%) |
Jun 25, 2020 | 182.59 | 184.74 | 179.34 | 184.39 | 1,021,122 | +2.11(+1.16%) |
Jun 24, 2020 | 184.95 | 185.02 | 182.10 | 182.28 | 1,293,610 | -3.11(-1.68%) |
Jun 23, 2020 | 189.68 | 189.68 | 184.69 | 185.39 | 1,533,258 | -1.98(-1.05%) |
Jun 22, 2020 | 191.22 | 191.22 | 184.68 | 187.37 | 1,381,544 | -0.71(-0.38%) |
Jun 19, 2020 | 190.32 | 190.36 | 186.19 | 188.07 | 2,188,561 | +0.96(+0.51%) |
Jun 18, 2020 | 185.93 | 188.19 | 185.78 | 187.12 | 865,206 | -0.10(-0.05%) |
Jun 17, 2020 | 186.66 | 189.14 | 185.46 | 187.21 | 1,273,478 | +1.81(+0.98%) |
Jun 16, 2020 | 188.64 | 189.25 | 182.09 | 185.40 | 1,351,762 | +2.04(+1.11%) |
Jun 15, 2020 | 172.42 | 184.00 | 172.41 | 183.36 | 2,723,505 | +7.20(+4.09%) |
Jun 12, 2020 | 180.20 | 180.55 | 173.44 | 176.15 | 2,285,554 | +0.42(+0.24%) |
Jun 11, 2020 | 184.69 | 185.34 | 174.97 | 175.74 | 2,987,852 | -11.14(-5.96%) |
Jun 10, 2020 | 187.55 | 188.43 | 185.72 | 186.88 | 1,164,087 | -0.26(-0.14%) |
Jun 09, 2020 | 183.58 | 188.46 | 183.43 | 187.14 | 1,578,816 | +2.18(+1.18%) |
Jun 08, 2020 | 187.67 | 187.94 | 183.51 | 184.96 | 2,168,332 | -3.31(-1.76%) |
Jun 05, 2020 | 187.55 | 190.09 | 182.18 | 188.27 | 2,750,623 | +3.26(+1.76%) |
Jun 04, 2020 | 189.97 | 190.75 | 183.94 | 185.01 | 1,976,842 | -6.11(-3.20%) |
Jun 03, 2020 | 192.78 | 194.08 | 190.78 | 191.12 | 1,602,026 | -0.95(-0.49%) |
Jun 02, 2020 | 186.68 | 192.74 | 186.31 | 192.07 | 1,639,627 | +4.71(+2.52%) |
Jun 01, 2020 | 190.89 | 191.37 | 186.58 | 187.36 | 1,078,466 | -3.66(-1.92%) |
May 29, 2020 | 189.23 | 191.81 | 188.25 | 191.03 | 1,362,876 | +1.24(+0.65%) |
May 28, 2020 | 189.79 | 191.69 | 188.46 | 189.79 | 1,707,572 | +2.30(+1.23%) |
May 27, 2020 | 188.18 | 188.34 | 184.18 | 187.49 | 1,404,238 | -0.09(-0.05%) |
May 26, 2020 | 188.18 | 188.47 | 186.37 | 187.58 | 1,427,709 | +1.88(+1.01%) |
May 22, 2020 | 183.90 | 185.71 | 182.69 | 185.70 | 867,652 | +2.35(+1.28%) |
May 21, 2020 | 182.01 | 183.75 | 181.10 | 183.35 | 1,663,455 | +2.16(+1.19%) |
May 20, 2020 | 183.18 | 184.72 | 181.09 | 181.19 | 1,963,393 | +0.29(+0.16%) |
May 19, 2020 | 183.21 | 184.73 | 180.51 | 180.91 | 1,729,446 | -2.73(-1.49%) |
May 18, 2020 | 186.13 | 188.09 | 183.53 | 183.64 | 1,928,695 | +1.24(+0.68%) |
May 15, 2020 | 173.45 | 182.40 | 173.07 | 182.40 | 2,761,529 | +7.33(+4.18%) |
May 14, 2020 | 173.39 | 175.09 | 169.50 | 175.07 | 1,694,124 | -0.89(-0.51%) |
May 13, 2020 | 176.64 | 178.01 | 173.19 | 175.96 | 1,523,565 | -1.65(-0.93%) |
May 12, 2020 | 178.78 | 180.92 | 177.61 | 177.61 | 1,940,019 | -1.73(-0.96%) |
May 11, 2020 | 174.32 | 180.92 | 174.19 | 179.34 | 2,488,414 | +2.94(+1.67%) |
May 08, 2020 | 172.99 | 177.65 | 171.59 | 176.40 | 1,534,079 | +6.78(+4.00%) |
May 07, 2020 | 170.00 | 171.14 | 168.87 | 169.62 | 1,217,967 | +1.46(+0.87%) |
May 06, 2020 | 171.69 | 172.20 | 167.98 | 168.16 | 1,065,279 | -2.78(-1.63%) |
May 05, 2020 | 171.35 | 173.21 | 169.93 | 170.94 | 1,165,093 | +1.23(+0.73%) |
May 04, 2020 | 168.22 | 170.04 | 165.90 | 169.71 | 1,230,267 | +0.77(+0.46%) |
May 01, 2020 | 168.68 | 170.00 | 166.90 | 168.94 | 1,288,838 | -3.19(-1.85%) |
Apr 30, 2020 | 169.40 | 174.45 | 168.04 | 172.13 | 2,138,920 | -0.80(-0.46%) |
Apr 29, 2020 | 172.01 | 179.59 | 168.15 | 172.93 | 2,998,372 | +9.67(+5.92%) |
Apr 28, 2020 | 166.55 | 166.83 | 162.08 | 163.26 | 1,625,214 | -0.88(-0.53%) |
Apr 27, 2020 | 161.72 | 165.22 | 159.59 | 164.13 | 1,455,346 | +1.73(+1.07%) |
Apr 24, 2020 | 160.97 | 162.62 | 158.72 | 162.40 | 838,243 | +2.36(+1.48%) |
Apr 23, 2020 | 160.60 | 163.24 | 159.69 | 160.04 | 950,692 | -0.51(-0.32%) |
Apr 22, 2020 | 158.74 | 162.18 | 158.74 | 160.55 | 1,160,559 | +4.94(+3.17%) |
Apr 21, 2020 | 156.73 | 158.17 | 153.91 | 155.61 | 1,022,660 | -3.52(-2.21%) |
Apr 20, 2020 | 162.64 | 165.24 | 158.19 | 159.13 | 1,814,766 | -6.70(-4.04%) |
Apr 17, 2020 | 159.66 | 166.25 | 159.66 | 165.83 | 1,894,617 | +10.18(+6.54%) |
Apr 16, 2020 | 160.35 | 161.09 | 152.78 | 155.65 | 2,312,271 | -2.45(-1.55%) |
Apr 15, 2020 | 157.49 | 160.45 | 155.91 | 158.10 | 1,942,285 | -3.76(-2.32%) |
Apr 14, 2020 | 160.46 | 163.87 | 157.25 | 161.86 | 2,350,774 | +4.87(+3.10%) |
Apr 13, 2020 | 154.78 | 158.02 | 151.75 | 156.99 | 2,671,413 | -0.95(-0.60%) |
Apr 09, 2020 | 159.89 | 166.28 | 156.49 | 157.94 | 3,317,450 | +1.23(+0.79%) |
Apr 08, 2020 | 150.91 | 157.88 | 148.28 | 156.70 | 1,839,539 | +8.01(+5.39%) |
Apr 07, 2020 | 152.55 | 155.63 | 148.27 | 148.69 | 2,530,077 | +1.52(+1.03%) |
Apr 06, 2020 | 142.09 | 148.57 | 140.59 | 147.18 | 2,278,143 | +12.38(+9.19%) |
Apr 03, 2020 | 139.59 | 142.03 | 133.57 | 134.79 | 2,130,821 | -5.42(-3.86%) |
Apr 02, 2020 | 134.85 | 141.19 | 132.22 | 140.21 | 3,383,976 | +3.83(+2.81%) |
Apr 01, 2020 | 141.17 | 142.65 | 135.23 | 136.38 | 3,563,326 | -11.08(-7.52%) |
Mar 31, 2020 | 152.91 | 154.60 | 146.83 | 147.46 | 3,989,413 | -7.16(-4.63%) |
Mar 30, 2020 | 151.36 | 156.12 | 148.55 | 154.62 | 2,346,945 | +7.12(+4.82%) |
Mar 27, 2020 | 144.73 | 151.31 | 144.41 | 147.51 | 2,067,563 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.88 | 145.69 | 149.59 | 2,662,682 | +4.65(+3.21%) |
Mar 25, 2020 | 145.14 | 152.38 | 143.53 | 144.94 | 2,873,957 | -0.76(-0.52%) |
Mar 24, 2020 | 134.32 | 147.75 | 133.64 | 145.70 | 3,879,899 | +18.39(+14.45%) |
Mar 23, 2020 | 131.84 | 135.68 | 125.40 | 127.31 | 2,988,223 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.44 | 3,935,070 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.55 | 142.84 | 3,201,140 | +13.56(+10.49%) |
Mar 18, 2020 | 124.77 | 131.63 | 104.43 | 129.28 | 5,336,919 | -5.62(-4.17%) |
Mar 17, 2020 | 133.21 | 139.34 | 121.21 | 134.90 | 6,173,567 | +4.59(+3.52%) |
Mar 16, 2020 | 144.09 | 144.62 | 130.11 | 130.31 | 4,920,000 | -29.93(-18.68%) |
Mar 13, 2020 | 161.28 | 162.21 | 148.54 | 160.24 | 4,439,263 | +5.36(+3.46%) |
Mar 12, 2020 | 156.18 | 163.46 | 151.15 | 154.88 | 3,395,687 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.88 | 166.92 | 3,248,739 | -8.31(-4.74%) |
Mar 10, 2020 | 174.02 | 175.36 | 165.40 | 175.22 | 2,938,963 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.76 | 160.62 | 169.17 | 3,619,395 | -4.44(-2.56%) |
Mar 06, 2020 | 174.18 | 174.74 | 169.92 | 173.61 | 2,048,243 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.65 | 176.26 | 178.08 | 1,844,354 | -6.38(-3.46%) |
Mar 04, 2020 | 177.55 | 184.48 | 174.99 | 184.45 | 2,295,509 | +10.97(+6.33%) |
Mar 03, 2020 | 173.46 | 177.27 | 170.28 | 173.48 | 2,298,367 | +0.72(+0.42%) |
Mar 02, 2020 | 167.52 | 172.75 | 164.63 | 172.75 | 2,618,588 | +6.92(+4.17%) |
Feb 28, 2020 | 163.07 | 165.83 | 159.71 | 165.83 | 4,237,337 | -2.33(-1.39%) |
Feb 27, 2020 | 173.60 | 175.52 | 168.02 | 168.16 | 2,442,096 | -8.08(-4.59%) |
Feb 26, 2020 | 177.70 | 180.89 | 175.68 | 176.25 | 2,262,235 | -0.11(-0.06%) |
Feb 25, 2020 | 182.38 | 182.71 | 176.13 | 176.36 | 2,635,129 | -5.17(-2.85%) |
Feb 24, 2020 | 179.69 | 183.08 | 178.29 | 181.52 | 1,767,665 | -2.00(-1.09%) |
Feb 21, 2020 | 185.75 | 186.67 | 183.22 | 183.52 | 1,196,849 | -3.44(-1.84%) |
Feb 20, 2020 | 187.50 | 189.26 | 185.65 | 186.96 | 1,064,002 | -1.59(-0.84%) |
Feb 19, 2020 | 187.25 | 189.62 | 187.23 | 188.55 | 1,540,164 | +2.33(+1.25%) |
Feb 18, 2020 | 186.65 | 186.89 | 184.44 | 186.22 | 1,290,663 | -1.17(-0.63%) |
Feb 14, 2020 | 185.77 | 187.40 | 185.39 | 187.40 | 954,105 | +1.82(+0.98%) |
Feb 13, 2020 | 184.77 | 186.47 | 184.40 | 185.58 | 873,049 | -0.12(-0.07%) |
Feb 12, 2020 | 184.74 | 186.29 | 184.26 | 185.70 | 1,155,235 | +0.99(+0.54%) |
Feb 11, 2020 | 183.49 | 186.02 | 183.31 | 184.71 | 1,274,477 | +1.52(+0.83%) |
Feb 10, 2020 | 182.81 | 183.97 | 182.09 | 183.18 | 1,581,402 | -0.09(-0.05%) |
Feb 07, 2020 | 186.07 | 186.07 | 182.97 | 183.27 | 1,774,810 | -2.99(-1.61%) |
Feb 06, 2020 | 186.95 | 187.44 | 185.43 | 186.26 | 2,067,387 | -0.17(-0.09%) |
Feb 05, 2020 | 187.88 | 188.05 | 182.75 | 186.43 | 2,540,806 | -1.45(-0.77%) |
Feb 04, 2020 | 185.28 | 188.85 | 184.50 | 187.88 | 2,001,980 | +3.86(+2.10%) |
Feb 03, 2020 | 179.03 | 185.04 | 178.57 | 184.02 | 2,622,167 | +5.74(+3.22%) |
Jan 31, 2020 | 179.37 | 180.53 | 176.43 | 178.29 | 2,815,141 | -3.81(-2.09%) |
Jan 30, 2020 | 180.02 | 182.70 | 177.81 | 182.10 | 3,356,110 | -6.84(-3.62%) |
Jan 29, 2020 | 189.81 | 191.41 | 188.94 | 188.94 | 1,985,241 | -0.25(-0.13%) |
Jan 28, 2020 | 187.09 | 189.80 | 187.09 | 189.19 | 1,238,771 | +2.17(+1.16%) |
Jan 27, 2020 | 188.18 | 188.84 | 186.47 | 187.02 | 1,284,277 | -3.38(-1.78%) |
Jan 24, 2020 | 191.73 | 192.04 | 189.47 | 190.40 | 1,458,337 | -0.54(-0.28%) |
Jan 23, 2020 | 190.19 | 190.98 | 188.68 | 190.95 | 1,350,796 | +1.16(+0.61%) |
Jan 22, 2020 | 190.80 | 190.97 | 189.14 | 189.79 | 1,139,062 | -0.04(-0.02%) |
Jan 21, 2020 | 190.28 | 191.49 | 188.97 | 189.83 | 1,662,070 | -0.45(-0.24%) |
Jan 17, 2020 | 187.68 | 190.48 | 186.88 | 190.28 | 2,231,868 | +3.04(+1.62%) |
Jan 16, 2020 | 188.80 | 188.80 | 186.22 | 187.25 | 1,556,766 | +0.14(+0.07%) |
Jan 15, 2020 | 184.41 | 188.15 | 183.72 | 187.11 | 1,520,904 | +3.23(+1.76%) |
Jan 14, 2020 | 183.97 | 185.32 | 183.27 | 183.88 | 1,885,051 | -0.12(-0.07%) |
Jan 13, 2020 | 181.64 | 184.13 | 181.28 | 184.01 | 1,360,396 | +2.49(+1.37%) |
Jan 10, 2020 | 181.76 | 182.83 | 181.25 | 181.52 | 1,043,142 | +0.47(+0.26%) |
Jan 09, 2020 | 182.97 | 183.46 | 180.13 | 181.05 | 2,338,085 | -1.17(-0.64%) |
Jan 08, 2020 | 179.90 | 182.56 | 179.57 | 182.22 | 1,964,513 | +2.85(+1.59%) |
Jan 07, 2020 | 181.07 | 181.22 | 179.06 | 179.37 | 1,878,262 | -0.98(-0.54%) |
Jan 06, 2020 | 179.96 | 181.08 | 179.54 | 180.34 | 2,006,295 | -0.33(-0.18%) |
Jan 03, 2020 | 180.96 | 182.94 | 180.62 | 180.68 | 1,703,268 | -2.37(-1.29%) |
Jan 02, 2020 | 187.27 | 187.29 | 182.05 | 183.04 | 2,026,267 | -3.74(-2.00%) |
Dec 31, 2019 | 185.04 | 186.88 | 184.64 | 186.79 | 902,869 | +1.54(+0.83%) |
Dec 30, 2019 | 185.09 | 185.91 | 184.75 | 185.25 | 724,732 | -0.94(-0.51%) |
Dec 27, 2019 | 186.85 | 187.27 | 185.93 | 186.19 | 546,720 | +0.03(+0.02%) |
Dec 26, 2019 | 186.30 | 186.35 | 184.77 | 186.16 | 471,954 | +0.15(+0.08%) |
Dec 24, 2019 | 185.77 | 186.92 | 185.40 | 186.02 | 306,475 | -0.68(-0.36%) |
Dec 23, 2019 | 186.26 | 186.99 | 185.48 | 186.70 | 725,997 | +0.73(+0.39%) |
Dec 20, 2019 | 186.06 | 186.49 | 184.42 | 185.97 | 2,316,532 | +1.00(+0.54%) |
Dec 19, 2019 | 183.72 | 185.55 | 183.00 | 184.96 | 1,188,257 | +1.68(+0.91%) |
Dec 18, 2019 | 185.57 | 185.57 | 182.53 | 183.29 | 1,045,682 | -1.77(-0.96%) |
Dec 17, 2019 | 185.69 | 185.86 | 184.44 | 185.06 | 1,182,956 | -0.44(-0.24%) |
Dec 16, 2019 | 183.82 | 185.94 | 182.85 | 185.50 | 1,414,493 | +2.33(+1.27%) |
Dec 13, 2019 | 184.05 | 185.40 | 183.09 | 183.16 | 1,263,705 | -1.47(-0.79%) |
Dec 12, 2019 | 184.13 | 185.82 | 184.03 | 184.63 | 1,358,081 | +0.42(+0.23%) |
Dec 11, 2019 | 183.59 | 184.28 | 182.51 | 184.21 | 847,519 | +1.49(+0.81%) |
Dec 10, 2019 | 183.95 | 184.29 | 182.57 | 182.72 | 1,294,499 | -1.83(-0.99%) |
Dec 09, 2019 | 184.96 | 185.41 | 183.87 | 184.56 | 797,740 | -0.63(-0.34%) |
Dec 06, 2019 | 184.99 | 185.88 | 183.50 | 185.19 | 1,041,892 | +1.93(+1.05%) |
Dec 05, 2019 | 183.87 | 184.24 | 181.67 | 183.25 | 1,241,611 | +0.38(+0.21%) |
Dec 04, 2019 | 185.44 | 186.61 | 182.70 | 182.87 | 1,332,841 | -2.11(-1.14%) |
Dec 03, 2019 | 183.00 | 185.12 | 182.45 | 184.98 | 1,446,097 | +0.99(+0.54%) |
Dec 02, 2019 | 185.84 | 185.84 | 183.41 | 184.00 | 1,042,745 | -2.66(-1.42%) |
Nov 29, 2019 | 187.06 | 187.75 | 185.91 | 186.65 | 738,853 | -0.55(-0.30%) |
Nov 27, 2019 | 187.35 | 187.89 | 186.37 | 187.21 | 955,979 | -0.74(-0.39%) |
Nov 26, 2019 | 186.00 | 188.03 | 185.45 | 187.94 | 2,251,294 | +2.29(+1.23%) |
Nov 25, 2019 | 184.93 | 186.36 | 184.48 | 185.66 | 1,333,885 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.89 | 184.00 | 2,068,477 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.58 | 181.37 | 181.99 | 2,255,684 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.38 | 1,960,067 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.42 | 186.67 | 187.00 | 2,149,357 | -0.60(-0.32%) |
Nov 18, 2019 | 185.98 | 189.40 | 185.82 | 187.60 | 1,513,140 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.20 | 189.74 | 1,178,416 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.96 | 893,088 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.48 | 186.89 | 188.41 | 1,214,261 | +0.80(+0.43%) |
Nov 12, 2019 | 185.13 | 188.27 | 184.93 | 187.61 | 1,411,199 | +2.50(+1.35%) |
Nov 11, 2019 | 184.80 | 186.25 | 184.55 | 185.11 | 1,018,598 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.25 | 185.73 | 1,178,487 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.72 | 181.17 | 181.93 | 1,871,150 | -1.85(-1.00%) |
Nov 06, 2019 | 180.60 | 183.96 | 180.37 | 183.78 | 1,635,390 | +3.30(+1.83%) |
Nov 05, 2019 | 181.63 | 183.38 | 178.51 | 180.48 | 2,598,097 | -1.94(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.42 | 1,910,527 | -2.76(-1.49%) |
Nov 01, 2019 | 183.97 | 185.43 | 183.06 | 185.18 | 1,599,801 | +2.34(+1.28%) |
Oct 31, 2019 | 187.69 | 188.17 | 182.61 | 182.84 | 2,473,706 | -4.44(-2.37%) |
Oct 30, 2019 | 186.05 | 187.58 | 184.59 | 187.29 | 1,680,301 | +1.48(+0.79%) |
Oct 29, 2019 | 183.81 | 186.35 | 183.81 | 185.81 | 1,925,264 | +1.08(+0.58%) |
Oct 28, 2019 | 183.71 | 185.69 | 183.71 | 184.74 | 1,655,319 | +1.06(+0.58%) |
Oct 25, 2019 | 183.94 | 185.30 | 183.09 | 183.68 | 1,354,713 | +0.28(+0.15%) |
Oct 24, 2019 | 181.10 | 183.70 | 180.91 | 183.40 | 1,514,173 | +3.25(+1.81%) |
Oct 23, 2019 | 182.10 | 182.10 | 178.39 | 180.14 | 1,920,393 | -0.96(-0.53%) |
Oct 22, 2019 | 178.11 | 184.77 | 174.49 | 181.11 | 3,469,270 | +5.27(+2.99%) |
Oct 21, 2019 | 179.40 | 179.79 | 175.53 | 175.84 | 2,572,840 | -3.34(-1.86%) |
Oct 18, 2019 | 178.18 | 179.59 | 177.95 | 179.18 | 1,421,697 | +0.10(+0.06%) |
Oct 17, 2019 | 180.25 | 181.14 | 178.63 | 179.08 | 1,299,914 | -1.18(-0.66%) |
Oct 16, 2019 | 178.34 | 180.55 | 177.61 | 180.26 | 1,263,802 | +1.71(+0.96%) |
Oct 15, 2019 | 177.62 | 178.77 | 176.57 | 178.55 | 1,329,512 | +2.73(+1.55%) |
Oct 14, 2019 | 176.08 | 177.60 | 175.45 | 175.82 | 917,007 | +0.11(+0.06%) |
Oct 11, 2019 | 179.99 | 180.33 | 175.33 | 175.72 | 2,257,124 | -2.78(-1.56%) |
Oct 10, 2019 | 177.75 | 178.54 | 176.55 | 178.49 | 1,401,298 | +0.97(+0.55%) |
Oct 09, 2019 | 174.12 | 177.97 | 174.12 | 177.52 | 1,267,298 | +3.11(+1.78%) |
Oct 08, 2019 | 174.22 | 176.03 | 173.03 | 174.41 | 1,236,786 | -1.07(-0.61%) |
Oct 07, 2019 | 174.95 | 176.82 | 174.70 | 175.48 | 960,691 | +0.14(+0.08%) |
Oct 04, 2019 | 174.36 | 176.49 | 174.36 | 175.34 | 1,125,275 | +1.81(+1.04%) |
Oct 03, 2019 | 172.84 | 174.14 | 171.52 | 173.54 | 1,125,006 | +0.70(+0.40%) |
Oct 02, 2019 | 173.66 | 174.26 | 170.86 | 172.84 | 1,700,631 | -1.23(-0.71%) |
Oct 01, 2019 | 176.06 | 176.71 | 173.63 | 174.07 | 1,522,493 | -1.60(-0.91%) |
Sep 30, 2019 | 174.28 | 175.88 | 174.28 | 175.67 | 1,129,592 | +1.79(+1.03%) |
Sep 27, 2019 | 176.24 | 176.24 | 173.11 | 173.88 | 1,126,214 | -1.30(-0.74%) |
Sep 26, 2019 | 174.19 | 175.88 | 172.94 | 175.19 | 886,269 | +1.22(+0.70%) |
Sep 25, 2019 | 174.42 | 174.60 | 171.97 | 173.97 | 1,476,352 | +0.65(+0.38%) |
Sep 24, 2019 | 174.86 | 176.38 | 172.17 | 173.32 | 1,705,476 | +0.27(+0.16%) |
Sep 23, 2019 | 175.10 | 175.92 | 172.88 | 173.04 | 1,557,713 | -2.84(-1.61%) |
Sep 20, 2019 | 176.41 | 177.02 | 174.26 | 175.88 | 2,537,583 | +0.24(+0.14%) |
Sep 19, 2019 | 172.56 | 175.95 | 171.72 | 175.64 | 1,649,269 | +2.22(+1.28%) |
Sep 18, 2019 | 172.23 | 173.79 | 170.86 | 173.43 | 1,016,106 | +1.70(+0.99%) |
Sep 17, 2019 | 168.95 | 172.20 | 168.59 | 171.72 | 1,086,208 | +3.20(+1.90%) |
Sep 16, 2019 | 171.24 | 171.24 | 168.48 | 168.52 | 1,312,397 | -4.48(-2.59%) |
Sep 13, 2019 | 171.26 | 173.62 | 171.23 | 173.00 | 1,241,090 | +0.82(+0.48%) |
Sep 12, 2019 | 170.41 | 175.39 | 169.61 | 172.18 | 1,960,177 | +3.69(+2.19%) |
Sep 11, 2019 | 166.45 | 169.53 | 165.97 | 168.49 | 1,607,332 | +1.81(+1.09%) |
Sep 10, 2019 | 165.76 | 166.93 | 164.18 | 166.68 | 1,509,829 | -0.41(-0.25%) |
Sep 09, 2019 | 170.65 | 170.74 | 166.12 | 167.10 | 1,442,381 | -3.74(-2.19%) |
Sep 06, 2019 | 172.17 | 172.20 | 170.64 | 170.84 | 1,026,364 | +0.07(+0.04%) |
Sep 05, 2019 | 172.40 | 172.40 | 169.79 | 170.77 | 1,352,509 | -0.05(-0.03%) |
Sep 04, 2019 | 170.09 | 171.02 | 169.28 | 170.81 | 1,111,897 | +2.39(+1.42%) |
Sep 03, 2019 | 167.89 | 168.90 | 166.12 | 168.42 | 973,809 | +0.14(+0.08%) |
Aug 30, 2019 | 168.65 | 169.26 | 167.46 | 168.28 | 1,329,046 | +0.66(+0.39%) |
Aug 29, 2019 | 168.76 | 169.27 | 167.07 | 167.62 | 1,300,092 | +0.63(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.69 | 166.99 | 938,561 | +2.33(+1.42%) |
Aug 27, 2019 | 165.42 | 166.12 | 163.73 | 164.66 | 1,023,262 | +0.62(+0.38%) |
Aug 26, 2019 | 164.98 | 165.41 | 162.72 | 164.04 | 1,092,359 | +0.27(+0.17%) |
Aug 23, 2019 | 166.87 | 167.11 | 163.01 | 163.76 | 1,918,446 | -3.48(-2.08%) |
Aug 22, 2019 | 169.76 | 169.85 | 166.96 | 167.25 | 1,302,146 | -1.33(-0.79%) |
Aug 21, 2019 | 169.08 | 170.64 | 167.65 | 168.57 | 1,530,675 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.07 | 165.97 | 167.41 | 1,261,717 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.48 | 167.96 | 168.82 | 1,509,685 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.97 | 166.93 | 169.35 | 1,884,954 | +3.16(+1.90%) |
Aug 15, 2019 | 166.09 | 166.65 | 164.58 | 166.19 | 1,347,535 | +1.94(+1.18%) |
Aug 14, 2019 | 164.82 | 167.15 | 164.19 | 164.25 | 1,619,491 | -3.38(-2.01%) |
Aug 13, 2019 | 164.31 | 168.00 | 164.10 | 167.63 | 1,649,885 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.57 | 163.96 | 164.51 | 723,299 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.04 | 164.32 | 165.69 | 1,037,089 | -1.13(-0.68%) |
Aug 08, 2019 | 164.68 | 166.86 | 164.63 | 166.82 | 1,672,898 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.08 | 156.79 | 163.53 | 2,336,448 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.14 | 159.03 | 1,782,483 | +1.12(+0.71%) |
Aug 05, 2019 | 160.10 | 161.35 | 157.32 | 157.91 | 1,602,551 | -4.82(-2.96%) |
Aug 02, 2019 | 162.36 | 163.73 | 161.20 | 162.73 | 1,318,478 | -0.79(-0.48%) |