Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 269.23 | 273.93 | 265.15 | 271.87 | 16,050,968 | +1.54(+0.57%) |
Aug 28, 2020 | 270.50 | 274.96 | 266.64 | 270.33 | 28,148,312 | -5.20(-1.89%) |
Aug 27, 2020 | 266.24 | 277.49 | 260.10 | 275.53 | 22,866,856 | +3.99(+1.47%) |
Aug 26, 2020 | 251.24 | 277.18 | 248.76 | 271.54 | 63,406,944 | +56.11(+26.04%) |
Aug 25, 2020 | 212.61 | 217.73 | 210.20 | 215.43 | 26,981,386 | +7.57(+3.64%) |
Aug 24, 2020 | 208.28 | 208.69 | 204.56 | 207.86 | 5,645,397 | +0.93(+0.45%) |
Aug 21, 2020 | 209.34 | 209.40 | 205.66 | 206.94 | 5,744,209 | -1.97(-0.94%) |
Aug 20, 2020 | 203.27 | 209.51 | 202.93 | 208.91 | 5,189,407 | +4.39(+2.14%) |
Aug 19, 2020 | 203.42 | 206.51 | 199.46 | 204.52 | 7,100,274 | +1.10(+0.54%) |
Aug 18, 2020 | 198.76 | 204.22 | 198.43 | 203.43 | 7,304,713 | +7.25(+3.70%) |
Aug 17, 2020 | 194.78 | 196.51 | 193.86 | 196.18 | 3,584,201 | +3.27(+1.70%) |
Aug 14, 2020 | 194.66 | 194.92 | 191.97 | 192.91 | 2,841,317 | -1.68(-0.86%) |
Aug 13, 2020 | 192.77 | 197.50 | 192.68 | 194.58 | 4,724,585 | +2.51(+1.31%) |
Aug 12, 2020 | 192.45 | 194.86 | 191.57 | 192.07 | 3,992,295 | +0.63(+0.33%) |
Aug 11, 2020 | 193.07 | 195.28 | 191.17 | 191.44 | 5,027,774 | -5.16(-2.62%) |
Aug 10, 2020 | 199.83 | 200.90 | 195.16 | 196.60 | 5,543,937 | -3.88(-1.93%) |
Aug 07, 2020 | 206.03 | 206.35 | 198.01 | 200.48 | 5,438,937 | -6.72(-3.24%) |
Aug 06, 2020 | 202.39 | 209.35 | 201.82 | 207.20 | 5,126,437 | +5.13(+2.54%) |
Aug 05, 2020 | 202.22 | 203.32 | 201.00 | 202.06 | 3,626,047 | +1.23(+0.61%) |
Aug 04, 2020 | 202.42 | 202.81 | 198.33 | 200.84 | 4,451,100 | -1.78(-0.88%) |
Aug 03, 2020 | 197.24 | 204.21 | 196.01 | 202.61 | 6,579,596 | +8.32(+4.28%) |
Jul 31, 2020 | 192.45 | 194.43 | 190.12 | 194.29 | 3,745,299 | +3.14(+1.64%) |
Jul 30, 2020 | 189.55 | 191.37 | 186.84 | 191.15 | 3,597,351 | -1.91(-0.99%) |
Jul 29, 2020 | 189.61 | 193.99 | 189.21 | 193.06 | 3,758,394 | +4.10(+2.17%) |
Jul 28, 2020 | 190.45 | 192.42 | 188.51 | 188.96 | 3,123,150 | -1.45(-0.76%) |
Jul 27, 2020 | 189.36 | 191.01 | 188.11 | 190.41 | 3,024,031 | +2.46(+1.31%) |
Jul 24, 2020 | 185.53 | 188.40 | 183.85 | 187.95 | 3,919,497 | -0.05(-0.03%) |
Jul 23, 2020 | 190.93 | 194.01 | 186.97 | 188.00 | 3,649,922 | -2.76(-1.45%) |
Jul 22, 2020 | 190.24 | 191.32 | 188.33 | 190.76 | 2,841,151 | +0.51(+0.27%) |
Jul 21, 2020 | 195.44 | 195.94 | 188.94 | 190.25 | 5,393,023 | -4.28(-2.20%) |
Jul 20, 2020 | 187.36 | 194.75 | 186.74 | 194.53 | 5,745,227 | +7.29(+3.89%) |
Jul 17, 2020 | 186.60 | 187.86 | 182.84 | 187.24 | 4,337,992 | +2.26(+1.22%) |
Jul 16, 2020 | 185.89 | 186.33 | 181.41 | 184.98 | 7,370,379 | -2.57(-1.37%) |
Jul 15, 2020 | 190.48 | 191.55 | 186.22 | 187.55 | 7,703,415 | -1.47(-0.78%) |
Jul 14, 2020 | 185.46 | 189.42 | 182.78 | 189.02 | 5,870,899 | +1.22(+0.65%) |
Jul 13, 2020 | 199.43 | 199.69 | 187.49 | 187.80 | 5,570,003 | -10.51(-5.30%) |
Jul 10, 2020 | 199.49 | 200.15 | 196.52 | 198.31 | 3,794,038 | -1.85(-0.93%) |
Jul 09, 2020 | 201.44 | 202.24 | 195.08 | 200.17 | 6,079,452 | +0.46(+0.23%) |
Jul 08, 2020 | 197.43 | 200.62 | 196.79 | 199.71 | 4,240,996 | +3.89(+1.99%) |
Jul 07, 2020 | 197.09 | 199.65 | 195.65 | 195.82 | 5,446,244 | -1.34(-0.68%) |
Jul 06, 2020 | 193.88 | 198.88 | 193.29 | 197.16 | 5,810,372 | +5.18(+2.70%) |
Jul 02, 2020 | 192.61 | 194.83 | 191.74 | 191.98 | 4,212,233 | +0.64(+0.33%) |
Jul 01, 2020 | 187.56 | 192.27 | 186.92 | 191.34 | 4,768,007 | +4.55(+2.43%) |
Jun 30, 2020 | 182.93 | 187.35 | 182.61 | 186.79 | 4,491,645 | +3.99(+2.18%) |
Jun 29, 2020 | 182.80 | 183.19 | 179.49 | 182.81 | 3,983,489 | +0.16(+0.09%) |
Jun 26, 2020 | 187.46 | 187.68 | 182.50 | 182.65 | 7,617,361 | -5.16(-2.74%) |
Jun 25, 2020 | 185.61 | 188.23 | 183.91 | 187.80 | 4,032,645 | +2.78(+1.50%) |
Jun 24, 2020 | 186.97 | 188.76 | 183.51 | 185.02 | 4,916,412 | -3.50(-1.86%) |
Jun 23, 2020 | 191.45 | 193.54 | 188.05 | 188.52 | 6,969,490 | -2.58(-1.35%) |
Jun 22, 2020 | 186.50 | 191.95 | 186.47 | 191.10 | 6,265,703 | +4.69(+2.51%) |
Jun 19, 2020 | 188.96 | 190.70 | 184.96 | 186.42 | 11,874,823 | -0.71(-0.38%) |
Jun 18, 2020 | 181.39 | 188.46 | 181.10 | 187.12 | 8,701,321 | +6.24(+3.45%) |
Jun 17, 2020 | 180.45 | 182.22 | 180.16 | 180.88 | 5,052,733 | +0.92(+0.51%) |
Jun 16, 2020 | 179.50 | 181.98 | 177.50 | 179.96 | 5,841,651 | +1.86(+1.05%) |
Jun 15, 2020 | 171.51 | 178.39 | 170.78 | 178.10 | 6,017,733 | +3.49(+2.00%) |
Jun 12, 2020 | 175.40 | 177.18 | 171.37 | 174.61 | 5,459,396 | +3.05(+1.78%) |
Jun 11, 2020 | 176.13 | 177.92 | 171.51 | 171.56 | 6,539,364 | -10.02(-5.52%) |
Jun 10, 2020 | 175.75 | 181.98 | 175.55 | 181.58 | 8,149,196 | +7.52(+4.32%) |
Jun 09, 2020 | 175.50 | 175.50 | 173.03 | 174.06 | 4,031,471 | -1.98(-1.13%) |
Jun 08, 2020 | 173.13 | 176.07 | 172.17 | 176.05 | 4,604,542 | +2.66(+1.54%) |
Jun 05, 2020 | 169.62 | 173.69 | 166.52 | 173.38 | 8,255,684 | +2.43(+1.42%) |
Jun 04, 2020 | 174.50 | 174.93 | 169.51 | 170.95 | 7,321,702 | -3.54(-2.03%) |
Jun 03, 2020 | 174.33 | 175.43 | 172.35 | 174.49 | 6,018,645 | +0.76(+0.44%) |
Jun 02, 2020 | 174.35 | 174.40 | 170.73 | 173.73 | 8,593,957 | -2.12(-1.21%) |
Jun 01, 2020 | 172.60 | 177.01 | 172.19 | 175.86 | 5,730,412 | +1.56(+0.90%) |
May 29, 2020 | 173.80 | 174.50 | 170.20 | 174.29 | 19,701,582 | -6.29(-3.48%) |
May 28, 2020 | 179.49 | 184.27 | 176.59 | 180.58 | 10,376,605 | +4.49(+2.55%) |
May 27, 2020 | 175.79 | 176.10 | 170.88 | 176.10 | 6,348,902 | +0.08(+0.05%) |
May 26, 2020 | 181.48 | 181.48 | 175.72 | 176.02 | 8,376,395 | -1.33(-0.75%) |
May 22, 2020 | 176.10 | 178.13 | 174.95 | 177.34 | 4,979,324 | +2.58(+1.48%) |
May 21, 2020 | 176.43 | 177.78 | 174.43 | 174.76 | 4,442,201 | -1.67(-0.94%) |
May 20, 2020 | 178.06 | 178.63 | 174.40 | 176.43 | 4,965,084 | +0.89(+0.51%) |
May 19, 2020 | 172.26 | 177.69 | 172.26 | 175.54 | 5,278,599 | +3.53(+2.05%) |
May 18, 2020 | 173.50 | 176.49 | 171.64 | 172.01 | 6,417,404 | +1.17(+0.68%) |
May 15, 2020 | 166.79 | 171.23 | 165.71 | 170.84 | 5,690,055 | +4.32(+2.59%) |
May 14, 2020 | 167.96 | 168.09 | 164.10 | 166.52 | 7,462,761 | -2.63(-1.56%) |
May 13, 2020 | 174.67 | 174.71 | 165.79 | 169.16 | 12,564,723 | -7.88(-4.45%) |
May 12, 2020 | 182.48 | 182.50 | 176.50 | 177.03 | 5,920,182 | -5.12(-2.81%) |
May 11, 2020 | 175.06 | 182.78 | 173.66 | 182.15 | 8,719,606 | +6.75(+3.85%) |
May 08, 2020 | 172.46 | 175.58 | 170.66 | 175.40 | 5,421,287 | +5.98(+3.53%) |
May 07, 2020 | 166.02 | 170.78 | 165.55 | 169.41 | 6,480,038 | +6.21(+3.81%) |
May 06, 2020 | 163.97 | 165.24 | 162.46 | 163.20 | 4,123,621 | +0.42(+0.26%) |
May 05, 2020 | 162.07 | 163.67 | 159.79 | 162.78 | 5,278,190 | +1.78(+1.10%) |
May 04, 2020 | 155.14 | 161.56 | 154.64 | 161.01 | 5,991,071 | +5.09(+3.26%) |
May 01, 2020 | 158.04 | 159.71 | 154.82 | 155.92 | 4,289,353 | -5.56(-3.45%) |
Apr 30, 2020 | 161.17 | 164.83 | 159.55 | 161.49 | 6,848,941 | +1.51(+0.95%) |
Apr 29, 2020 | 157.43 | 161.43 | 156.07 | 159.97 | 5,271,045 | +5.95(+3.87%) |
Apr 28, 2020 | 159.04 | 160.35 | 153.74 | 154.02 | 4,745,293 | -3.16(-2.01%) |
Apr 27, 2020 | 155.10 | 157.99 | 153.76 | 157.18 | 5,050,505 | +3.64(+2.37%) |
Apr 24, 2020 | 153.15 | 154.06 | 150.87 | 153.54 | 6,731,229 | +2.25(+1.49%) |
Apr 23, 2020 | 153.06 | 156.02 | 151.07 | 151.29 | 6,299,023 | -2.41(-1.57%) |
Apr 22, 2020 | 153.56 | 155.25 | 150.24 | 153.70 | 6,684,038 | +3.57(+2.38%) |
Apr 21, 2020 | 159.54 | 159.63 | 147.58 | 150.13 | 13,775,911 | -12.16(-7.50%) |
Apr 20, 2020 | 160.29 | 163.84 | 160.06 | 162.29 | 4,698,809 | +0.14(+0.09%) |
Apr 17, 2020 | 159.54 | 162.79 | 157.18 | 162.16 | 7,333,750 | +5.54(+3.54%) |
Apr 16, 2020 | 156.55 | 157.55 | 153.81 | 156.61 | 4,395,279 | +1.43(+0.92%) |
Apr 15, 2020 | 154.64 | 156.82 | 153.56 | 155.19 | 4,053,823 | -2.07(-1.32%) |
Apr 14, 2020 | 155.26 | 158.34 | 154.71 | 157.26 | 7,353,241 | +5.19(+3.42%) |
Apr 13, 2020 | 153.68 | 154.87 | 149.56 | 152.06 | 5,151,971 | -2.04(-1.33%) |
Apr 09, 2020 | 151.96 | 155.65 | 151.25 | 154.11 | 7,114,825 | +3.42(+2.27%) |
Apr 08, 2020 | 145.88 | 151.72 | 144.59 | 150.69 | 7,687,214 | +6.03(+4.17%) |
Apr 07, 2020 | 149.90 | 150.37 | 144.10 | 144.66 | 7,881,244 | -2.47(-1.68%) |
Apr 06, 2020 | 138.60 | 149.42 | 137.91 | 147.13 | 12,330,569 | +13.20(+9.86%) |
Apr 03, 2020 | 134.07 | 135.80 | 131.28 | 133.93 | 6,021,602 | -0.01(-0.01%) |
Apr 02, 2020 | 133.63 | 135.00 | 129.67 | 133.94 | 8,167,962 | +0.26(+0.19%) |
Apr 01, 2020 | 137.93 | 138.66 | 132.72 | 133.68 | 8,760,847 | -9.89(-6.89%) |
Mar 31, 2020 | 148.60 | 151.52 | 142.37 | 143.57 | 10,460,338 | -5.85(-3.92%) |
Mar 30, 2020 | 147.30 | 152.56 | 146.14 | 149.42 | 7,670,133 | +3.84(+2.64%) |
Mar 27, 2020 | 150.20 | 151.02 | 144.50 | 145.58 | 8,297,203 | -8.71(-5.64%) |
Mar 26, 2020 | 147.88 | 154.64 | 147.31 | 154.29 | 8,599,576 | +7.65(+5.22%) |
Mar 25, 2020 | 152.23 | 157.57 | 146.54 | 146.64 | 10,668,184 | -6.56(-4.28%) |
Mar 24, 2020 | 144.22 | 153.70 | 142.77 | 153.20 | 11,866,820 | +13.08(+9.34%) |
Mar 23, 2020 | 138.36 | 143.31 | 133.71 | 140.12 | 11,931,494 | +1.17(+0.84%) |
Mar 20, 2020 | 140.02 | 145.78 | 134.22 | 138.95 | 12,485,768 | -0.11(-0.08%) |
Mar 19, 2020 | 131.21 | 143.59 | 128.49 | 139.06 | 10,471,242 | +7.20(+5.46%) |
Mar 18, 2020 | 125.18 | 133.04 | 114.96 | 131.86 | 13,019,959 | -3.17(-2.35%) |
Mar 17, 2020 | 126.64 | 137.62 | 122.57 | 135.03 | 12,224,795 | +11.09(+8.95%) |
Mar 16, 2020 | 133.63 | 141.15 | 123.04 | 123.94 | 13,880,608 | -23.41(-15.89%) |
Mar 13, 2020 | 149.04 | 149.07 | 134.93 | 147.36 | 13,804,837 | +8.75(+6.32%) |
Mar 12, 2020 | 143.93 | 150.80 | 138.60 | 138.60 | 13,248,740 | -15.52(-10.07%) |
Mar 11, 2020 | 157.23 | 159.16 | 149.72 | 154.13 | 10,374,106 | -6.75(-4.20%) |
Mar 10, 2020 | 156.78 | 161.01 | 150.57 | 160.88 | 11,474,565 | +10.10(+6.70%) |
Mar 09, 2020 | 151.27 | 157.26 | 150.21 | 150.78 | 9,681,693 | -12.83(-7.84%) |
Mar 06, 2020 | 165.20 | 167.09 | 158.09 | 163.61 | 9,785,655 | -5.51(-3.26%) |
Mar 05, 2020 | 172.08 | 173.25 | 167.62 | 169.12 | 5,811,049 | -6.07(-3.47%) |
Mar 04, 2020 | 171.76 | 175.31 | 169.15 | 175.19 | 5,863,069 | +6.30(+3.73%) |
Mar 03, 2020 | 177.90 | 177.91 | 166.61 | 168.89 | 8,346,425 | -7.37(-4.18%) |
Mar 02, 2020 | 171.71 | 176.28 | 168.11 | 176.25 | 7,781,714 | +6.34(+3.73%) |
Feb 28, 2020 | 164.52 | 171.28 | 162.65 | 169.91 | 12,679,723 | -1.74(-1.02%) |
Feb 27, 2020 | 171.72 | 177.82 | 169.56 | 171.66 | 9,950,804 | -6.70(-3.76%) |
Feb 26, 2020 | 176.04 | 182.14 | 173.75 | 178.36 | 13,962,802 | -2.39(-1.32%) |
Feb 25, 2020 | 187.93 | 189.44 | 178.92 | 180.75 | 11,326,235 | -4.66(-2.51%) |
Feb 24, 2020 | 178.28 | 186.62 | 178.28 | 185.41 | 8,477,709 | -3.55(-1.88%) |
Feb 21, 2020 | 191.29 | 191.49 | 186.19 | 188.96 | 5,259,224 | -3.85(-2.00%) |
Feb 20, 2020 | 193.45 | 195.16 | 189.23 | 192.81 | 5,465,141 | +0.49(+0.25%) |
Feb 19, 2020 | 191.45 | 193.37 | 191.25 | 192.32 | 3,912,579 | +1.77(+0.93%) |
Feb 18, 2020 | 190.41 | 190.95 | 188.38 | 190.54 | 4,971,220 | +1.14(+0.60%) |
Feb 14, 2020 | 188.81 | 189.71 | 187.56 | 189.41 | 3,609,712 | +1.31(+0.69%) |
Feb 13, 2020 | 187.96 | 190.50 | 187.88 | 188.10 | 3,138,214 | -0.82(-0.43%) |
Feb 12, 2020 | 189.17 | 189.98 | 186.24 | 188.92 | 4,546,562 | +0.35(+0.19%) |
Feb 11, 2020 | 190.93 | 192.05 | 188.11 | 188.57 | 4,310,587 | -0.01(-0.01%) |
Feb 10, 2020 | 185.64 | 188.73 | 185.03 | 188.58 | 3,883,529 | +3.39(+1.83%) |
Feb 07, 2020 | 186.32 | 188.11 | 185.12 | 185.19 | 3,723,637 | -1.01(-0.54%) |
Feb 06, 2020 | 186.30 | 187.02 | 183.71 | 186.20 | 4,114,474 | +1.24(+0.67%) |
Feb 05, 2020 | 189.86 | 190.01 | 182.34 | 184.96 | 6,179,546 | -2.84(-1.51%) |
Feb 04, 2020 | 187.46 | 189.15 | 186.12 | 187.80 | 3,994,134 | +2.91(+1.57%) |
Feb 03, 2020 | 182.74 | 185.34 | 181.33 | 184.89 | 4,768,795 | +3.10(+1.71%) |
Jan 31, 2020 | 184.33 | 185.50 | 180.27 | 181.79 | 4,205,213 | -3.35(-1.81%) |
Jan 30, 2020 | 180.38 | 185.41 | 180.02 | 185.14 | 3,726,355 | +3.89(+2.15%) |
Jan 29, 2020 | 183.47 | 183.57 | 181.10 | 181.25 | 2,793,502 | -1.08(-0.59%) |
Jan 28, 2020 | 180.62 | 183.32 | 179.84 | 182.33 | 3,455,169 | +2.13(+1.18%) |
Jan 27, 2020 | 178.26 | 181.21 | 176.79 | 180.19 | 4,250,975 | -1.40(-0.77%) |
Jan 24, 2020 | 184.47 | 185.60 | 180.61 | 181.59 | 4,667,233 | -1.86(-1.02%) |
Jan 23, 2020 | 182.69 | 183.77 | 180.78 | 183.45 | 4,381,539 | +1.23(+0.67%) |
Jan 22, 2020 | 184.86 | 185.91 | 182.17 | 182.23 | 4,794,380 | -2.51(-1.36%) |
Jan 21, 2020 | 180.99 | 185.47 | 180.98 | 184.74 | 6,319,763 | +3.03(+1.67%) |
Jan 17, 2020 | 182.71 | 182.82 | 180.84 | 181.71 | 4,590,313 | -0.46(-0.25%) |
Jan 16, 2020 | 181.71 | 182.59 | 180.44 | 182.17 | 3,494,082 | +1.62(+0.90%) |
Jan 15, 2020 | 181.16 | 182.57 | 180.10 | 180.54 | 3,897,745 | -1.06(-0.58%) |
Jan 14, 2020 | 182.98 | 183.32 | 181.52 | 181.60 | 4,354,724 | -1.72(-0.94%) |
Jan 13, 2020 | 180.74 | 183.92 | 180.61 | 183.32 | 6,220,354 | +3.64(+2.03%) |
Jan 10, 2020 | 179.33 | 180.16 | 178.18 | 179.69 | 5,126,946 | +0.32(+0.18%) |
Jan 09, 2020 | 178.33 | 179.39 | 176.78 | 179.37 | 5,970,099 | +2.54(+1.44%) |
Jan 08, 2020 | 174.73 | 178.34 | 174.25 | 176.82 | 7,245,749 | +1.33(+0.76%) |
Jan 07, 2020 | 172.74 | 176.37 | 171.60 | 175.50 | 8,313,819 | +2.54(+1.47%) |
Jan 06, 2020 | 164.53 | 173.17 | 163.98 | 172.95 | 8,861,407 | +7.26(+4.38%) |
Jan 03, 2020 | 164.59 | 166.29 | 164.53 | 165.69 | 3,214,683 | -0.82(-0.49%) |
Jan 02, 2020 | 163.45 | 166.59 | 163.11 | 166.51 | 5,204,220 | +4.34(+2.67%) |
Dec 31, 2019 | 161.58 | 162.79 | 161.34 | 162.18 | 3,282,878 | +0.20(+0.12%) |
Dec 30, 2019 | 164.39 | 164.47 | 160.74 | 161.98 | 3,206,238 | -2.53(-1.54%) |
Dec 27, 2019 | 164.39 | 164.99 | 163.43 | 164.51 | 3,419,769 | +0.47(+0.29%) |
Dec 26, 2019 | 162.93 | 164.06 | 162.80 | 164.04 | 2,161,707 | +1.26(+0.77%) |
Dec 24, 2019 | 162.84 | 163.37 | 162.41 | 162.78 | 1,241,446 | -0.49(-0.30%) |
Dec 23, 2019 | 163.57 | 164.40 | 162.88 | 163.27 | 4,381,121 | -0.81(-0.49%) |
Dec 20, 2019 | 164.26 | 164.70 | 163.16 | 164.08 | 8,611,400 | +1.22(+0.75%) |
Dec 19, 2019 | 161.13 | 162.87 | 160.37 | 162.86 | 4,197,413 | +1.84(+1.15%) |
Dec 18, 2019 | 161.34 | 162.81 | 161.02 | 161.02 | 4,156,680 | -0.15(-0.09%) |
Dec 17, 2019 | 161.54 | 161.91 | 159.28 | 161.17 | 4,803,340 | -0.33(-0.20%) |
Dec 16, 2019 | 160.39 | 162.28 | 160.36 | 161.50 | 5,385,424 | +0.83(+0.51%) |
Dec 13, 2019 | 158.41 | 161.03 | 158.10 | 160.67 | 5,759,252 | +2.53(+1.60%) |
Dec 12, 2019 | 155.32 | 158.54 | 154.87 | 158.14 | 5,369,143 | +2.19(+1.41%) |
Dec 11, 2019 | 156.39 | 156.43 | 155.04 | 155.94 | 4,881,478 | -0.01(-0.01%) |
Dec 10, 2019 | 156.56 | 157.22 | 155.72 | 155.95 | 4,086,347 | -1.08(-0.69%) |
Dec 09, 2019 | 156.93 | 158.45 | 156.61 | 157.03 | 3,719,609 | -0.53(-0.34%) |
Dec 06, 2019 | 157.65 | 159.04 | 157.14 | 157.56 | 4,767,920 | -0.21(-0.13%) |
Dec 05, 2019 | 155.29 | 158.47 | 154.81 | 157.77 | 7,147,034 | +1.78(+1.14%) |
Dec 04, 2019 | 159.92 | 160.23 | 154.06 | 155.98 | 17,854,258 | -5.12(-3.18%) |
Dec 03, 2019 | 156.51 | 161.39 | 155.74 | 161.11 | 6,561,423 | +0.57(+0.35%) |
Dec 02, 2019 | 162.63 | 162.74 | 157.65 | 160.54 | 5,133,347 | -1.89(-1.16%) |
Nov 29, 2019 | 161.15 | 162.94 | 160.86 | 162.43 | 2,439,368 | +1.38(+0.85%) |
Nov 27, 2019 | 161.46 | 162.37 | 160.65 | 161.05 | 4,027,405 | -0.73(-0.45%) |
Nov 26, 2019 | 161.10 | 162.15 | 160.85 | 161.78 | 5,898,281 | +0.53(+0.33%) |
Nov 25, 2019 | 163.31 | 164.18 | 160.99 | 161.25 | 5,525,103 | -1.10(-0.68%) |
Nov 22, 2019 | 162.51 | 163.02 | 160.92 | 162.34 | 3,772,577 | -0.07(-0.04%) |
Nov 21, 2019 | 164.85 | 165.44 | 161.75 | 162.41 | 5,737,391 | -1.32(-0.80%) |
Nov 20, 2019 | 162.97 | 165.87 | 161.79 | 163.73 | 8,475,018 | +0.24(+0.15%) |
Nov 19, 2019 | 163.17 | 163.98 | 161.38 | 163.49 | 4,967,073 | +1.04(+0.64%) |
Nov 18, 2019 | 163.53 | 163.53 | 161.43 | 162.46 | 5,572,793 | -0.29(-0.18%) |
Nov 15, 2019 | 163.25 | 163.46 | 160.53 | 162.74 | 3,703,780 | +0.16(+0.10%) |
Nov 14, 2019 | 162.56 | 163.11 | 161.93 | 162.58 | 3,831,692 | +0.45(+0.28%) |
Nov 13, 2019 | 162.58 | 163.95 | 161.56 | 162.13 | 5,514,843 | -0.26(-0.16%) |
Nov 12, 2019 | 161.54 | 163.90 | 161.13 | 162.40 | 3,721,212 | +1.08(+0.67%) |
Nov 11, 2019 | 160.76 | 161.77 | 159.79 | 161.32 | 3,551,329 | +0.67(+0.42%) |
Nov 08, 2019 | 158.79 | 160.75 | 158.46 | 160.65 | 3,274,654 | +1.61(+1.01%) |
Nov 07, 2019 | 158.48 | 160.67 | 157.63 | 159.04 | 3,811,209 | +0.57(+0.36%) |
Nov 06, 2019 | 158.49 | 159.54 | 157.30 | 158.48 | 4,218,174 | +0.78(+0.49%) |
Nov 05, 2019 | 157.14 | 158.66 | 155.03 | 157.70 | 4,026,333 | +0.55(+0.35%) |
Nov 04, 2019 | 160.48 | 160.79 | 156.24 | 157.15 | 5,760,408 | -2.13(-1.34%) |
Nov 01, 2019 | 157.46 | 159.63 | 156.30 | 159.28 | 4,784,668 | +3.24(+2.08%) |
Oct 31, 2019 | 156.11 | 157.83 | 154.77 | 156.04 | 4,591,371 | -1.78(-1.13%) |
Oct 30, 2019 | 155.29 | 157.97 | 154.57 | 157.83 | 4,737,284 | +3.18(+2.06%) |
Oct 29, 2019 | 154.34 | 155.68 | 153.98 | 154.65 | 5,492,989 | +0.30(+0.19%) |
Oct 28, 2019 | 150.77 | 154.48 | 149.00 | 154.35 | 7,596,922 | +4.29(+2.86%) |
Oct 25, 2019 | 146.63 | 150.23 | 145.88 | 150.06 | 5,005,700 | +2.36(+1.60%) |
Oct 24, 2019 | 146.17 | 148.37 | 145.98 | 147.70 | 5,391,332 | +2.98(+2.06%) |
Oct 23, 2019 | 141.70 | 145.15 | 141.09 | 144.72 | 4,954,820 | +2.79(+1.97%) |
Oct 22, 2019 | 144.64 | 145.54 | 141.73 | 141.92 | 5,297,382 | -2.21(-1.54%) |
Oct 21, 2019 | 143.69 | 144.78 | 142.59 | 144.14 | 3,386,191 | +0.46(+0.32%) |
Oct 18, 2019 | 145.88 | 146.02 | 141.99 | 143.68 | 6,097,920 | -2.07(-1.42%) |
Oct 17, 2019 | 147.16 | 147.62 | 145.09 | 145.75 | 5,086,230 | -0.80(-0.54%) |
Oct 16, 2019 | 146.84 | 150.42 | 145.40 | 146.55 | 9,030,251 | -5.75(-3.78%) |
Oct 15, 2019 | 149.23 | 152.53 | 149.19 | 152.30 | 3,958,985 | +3.36(+2.26%) |
Oct 14, 2019 | 148.97 | 149.85 | 148.38 | 148.94 | 1,585,368 | +0.00(+0.00%) |
Oct 11, 2019 | 147.72 | 150.28 | 147.67 | 148.94 | 4,704,238 | +2.95(+2.02%) |
Oct 10, 2019 | 146.42 | 147.14 | 145.09 | 145.99 | 2,745,978 | -0.64(-0.44%) |
Oct 09, 2019 | 146.85 | 147.43 | 146.19 | 146.63 | 2,316,620 | +1.14(+0.78%) |
Oct 08, 2019 | 147.12 | 147.92 | 145.39 | 145.49 | 2,673,188 | -2.88(-1.94%) |
Oct 07, 2019 | 146.86 | 148.90 | 146.58 | 148.38 | 2,746,039 | +0.77(+0.52%) |
Oct 04, 2019 | 147.86 | 148.50 | 145.79 | 147.61 | 3,283,480 | +1.03(+0.70%) |
Oct 03, 2019 | 143.59 | 146.64 | 141.67 | 146.58 | 3,779,051 | +2.77(+1.93%) |
Oct 02, 2019 | 145.64 | 146.08 | 142.79 | 143.81 | 4,497,812 | -3.46(-2.35%) |
Oct 01, 2019 | 149.06 | 149.73 | 146.83 | 147.27 | 3,222,752 | -0.75(-0.51%) |
Sep 30, 2019 | 147.74 | 148.54 | 146.99 | 148.02 | 3,744,062 | +0.18(+0.12%) |
Sep 27, 2019 | 152.68 | 152.71 | 146.33 | 147.84 | 5,926,330 | -4.07(-2.68%) |
Sep 26, 2019 | 151.99 | 152.96 | 151.41 | 151.91 | 3,850,378 | -0.66(-0.43%) |
Sep 25, 2019 | 151.62 | 152.77 | 148.47 | 152.56 | 3,469,481 | +0.95(+0.62%) |
Sep 24, 2019 | 153.84 | 155.82 | 150.66 | 151.62 | 4,170,743 | -2.59(-1.68%) |
Sep 23, 2019 | 153.71 | 154.76 | 152.52 | 154.21 | 3,837,934 | -0.55(-0.35%) |
Sep 20, 2019 | 154.25 | 156.43 | 153.18 | 154.76 | 11,796,600 | +1.60(+1.04%) |
Sep 19, 2019 | 153.08 | 153.81 | 152.33 | 153.16 | 2,993,976 | +0.83(+0.54%) |
Sep 18, 2019 | 151.91 | 152.47 | 150.14 | 152.33 | 2,982,212 | -0.05(-0.03%) |
Sep 17, 2019 | 152.56 | 153.01 | 151.30 | 152.38 | 3,068,972 | -0.19(-0.12%) |
Sep 16, 2019 | 151.22 | 153.66 | 150.93 | 152.57 | 2,599,390 | +0.03(+0.02%) |
Sep 13, 2019 | 153.88 | 154.47 | 152.30 | 152.54 | 3,774,181 | -1.76(-1.14%) |
Sep 12, 2019 | 154.60 | 156.35 | 153.97 | 154.31 | 5,006,944 | +0.66(+0.43%) |
Sep 11, 2019 | 149.66 | 154.21 | 148.61 | 153.65 | 6,252,926 | +4.43(+2.97%) |
Sep 10, 2019 | 148.34 | 151.23 | 147.32 | 149.22 | 6,266,977 | +0.11(+0.07%) |
Sep 09, 2019 | 151.23 | 151.72 | 147.67 | 149.11 | 6,282,884 | -1.53(-1.01%) |
Sep 06, 2019 | 153.53 | 153.61 | 150.34 | 150.64 | 4,735,728 | -2.69(-1.76%) |
Sep 05, 2019 | 154.20 | 154.30 | 151.52 | 153.33 | 5,081,288 | +1.31(+0.86%) |
Sep 04, 2019 | 153.65 | 154.48 | 151.88 | 152.02 | 3,614,924 | -0.27(-0.18%) |