Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 214.92 | 215.71 | 210.96 | 213.30 | 1,993,415 | -1.16(-0.54%) |
Aug 28, 2020 | 207.99 | 215.05 | 207.99 | 214.46 | 1,427,322 | +6.73(+3.24%) |
Aug 27, 2020 | 208.10 | 209.23 | 207.19 | 207.73 | 1,061,240 | -0.26(-0.12%) |
Aug 26, 2020 | 206.37 | 209.11 | 206.16 | 207.99 | 1,531,020 | +1.20(+0.58%) |
Aug 25, 2020 | 204.58 | 206.91 | 202.37 | 206.79 | 994,086 | +2.75(+1.35%) |
Aug 24, 2020 | 203.27 | 207.03 | 202.46 | 204.04 | 1,800,235 | +5.34(+2.69%) |
Aug 21, 2020 | 193.68 | 199.59 | 192.51 | 198.70 | 3,363,241 | +8.39(+4.41%) |
Aug 20, 2020 | 189.92 | 191.98 | 186.35 | 190.31 | 4,501,141 | -13.66(-6.70%) |
Aug 19, 2020 | 204.56 | 205.75 | 202.38 | 203.97 | 1,350,703 | -0.76(-0.37%) |
Aug 18, 2020 | 204.60 | 206.06 | 204.08 | 204.73 | 1,004,748 | -0.65(-0.32%) |
Aug 17, 2020 | 205.40 | 205.91 | 203.90 | 205.38 | 943,523 | +1.80(+0.89%) |
Aug 14, 2020 | 203.38 | 204.21 | 202.90 | 203.58 | 887,196 | -1.23(-0.60%) |
Aug 13, 2020 | 205.41 | 208.60 | 203.74 | 204.81 | 1,242,224 | +1.79(+0.88%) |
Aug 12, 2020 | 199.66 | 204.26 | 198.40 | 203.01 | 1,440,203 | +4.07(+2.05%) |
Aug 11, 2020 | 197.80 | 199.96 | 197.39 | 198.94 | 1,101,462 | +2.66(+1.35%) |
Aug 10, 2020 | 191.54 | 196.78 | 191.11 | 196.28 | 962,414 | +4.32(+2.25%) |
Aug 07, 2020 | 190.89 | 192.45 | 190.28 | 191.97 | 1,366,945 | +0.72(+0.38%) |
Aug 06, 2020 | 192.80 | 192.80 | 189.48 | 191.25 | 984,540 | -1.92(-0.99%) |
Aug 05, 2020 | 191.98 | 194.28 | 191.04 | 193.17 | 1,281,169 | +1.75(+0.91%) |
Aug 04, 2020 | 190.28 | 191.98 | 188.54 | 191.42 | 882,932 | +1.20(+0.63%) |
Aug 03, 2020 | 191.17 | 191.67 | 189.53 | 190.22 | 986,670 | +0.60(+0.32%) |
Jul 31, 2020 | 185.28 | 189.85 | 184.63 | 189.61 | 1,622,290 | +4.33(+2.34%) |
Jul 30, 2020 | 181.98 | 186.09 | 180.22 | 185.28 | 1,709,067 | +2.06(+1.13%) |
Jul 29, 2020 | 184.87 | 185.61 | 182.68 | 183.22 | 1,428,642 | -1.65(-0.89%) |
Jul 28, 2020 | 183.96 | 185.46 | 182.80 | 184.87 | 972,114 | -0.23(-0.12%) |
Jul 27, 2020 | 184.62 | 185.78 | 183.38 | 185.10 | 891,294 | +1.05(+0.57%) |
Jul 24, 2020 | 184.95 | 186.21 | 182.66 | 184.06 | 1,005,649 | -2.26(-1.21%) |
Jul 23, 2020 | 188.88 | 189.72 | 185.69 | 186.31 | 807,014 | -1.41(-0.75%) |
Jul 22, 2020 | 186.54 | 188.01 | 185.51 | 187.72 | 650,386 | +1.06(+0.57%) |
Jul 21, 2020 | 189.60 | 189.97 | 186.37 | 186.67 | 802,154 | -1.79(-0.95%) |
Jul 20, 2020 | 189.08 | 189.35 | 187.37 | 188.46 | 675,667 | -1.59(-0.84%) |
Jul 17, 2020 | 192.07 | 192.20 | 189.47 | 190.06 | 1,056,384 | -1.09(-0.57%) |
Jul 16, 2020 | 190.65 | 191.45 | 189.47 | 191.15 | 977,381 | -0.37(-0.20%) |
Jul 15, 2020 | 190.91 | 193.44 | 190.04 | 191.52 | 1,678,181 | +3.50(+1.86%) |
Jul 14, 2020 | 182.13 | 188.29 | 181.10 | 188.02 | 1,412,515 | +5.89(+3.24%) |
Jul 13, 2020 | 183.11 | 185.49 | 181.61 | 182.13 | 898,144 | +0.05(+0.03%) |
Jul 10, 2020 | 180.70 | 182.61 | 179.02 | 182.08 | 837,815 | +1.80(+1.00%) |
Jul 09, 2020 | 181.31 | 183.54 | 180.00 | 180.28 | 1,038,017 | -0.77(-0.42%) |
Jul 08, 2020 | 180.91 | 181.86 | 178.04 | 181.04 | 1,535,789 | -0.49(-0.27%) |
Jul 07, 2020 | 184.18 | 184.18 | 181.41 | 181.53 | 1,740,402 | -2.78(-1.51%) |
Jul 06, 2020 | 186.22 | 186.90 | 182.34 | 184.32 | 1,569,989 | +0.39(+0.21%) |
Jul 02, 2020 | 184.83 | 185.61 | 183.09 | 183.92 | 881,883 | +2.19(+1.20%) |
Jul 01, 2020 | 182.15 | 183.28 | 180.95 | 181.73 | 863,179 | +0.62(+0.34%) |
Jun 30, 2020 | 178.13 | 181.64 | 177.67 | 181.11 | 1,395,494 | +2.91(+1.63%) |
Jun 29, 2020 | 177.84 | 178.34 | 176.53 | 178.20 | 930,015 | +1.45(+0.82%) |
Jun 26, 2020 | 180.79 | 181.99 | 175.98 | 176.75 | 1,550,510 | -2.70(-1.50%) |
Jun 25, 2020 | 179.09 | 180.31 | 175.87 | 179.45 | 2,199,472 | -0.77(-0.43%) |
Jun 24, 2020 | 185.74 | 186.21 | 179.71 | 180.22 | 1,908,596 | -6.30(-3.38%) |
Jun 23, 2020 | 185.84 | 187.44 | 184.55 | 186.51 | 1,320,454 | +1.97(+1.07%) |
Jun 22, 2020 | 183.49 | 185.68 | 181.83 | 184.55 | 1,540,291 | +1.88(+1.03%) |
Jun 19, 2020 | 191.88 | 191.88 | 182.49 | 182.66 | 2,519,175 | -5.62(-2.98%) |
Jun 18, 2020 | 186.57 | 189.07 | 185.95 | 188.28 | 948,308 | +0.92(+0.49%) |
Jun 17, 2020 | 188.00 | 189.88 | 186.79 | 187.36 | 1,119,322 | -0.97(-0.51%) |
Jun 16, 2020 | 188.84 | 190.90 | 185.74 | 188.33 | 959,101 | +4.57(+2.49%) |
Jun 15, 2020 | 180.51 | 183.89 | 178.14 | 183.76 | 856,452 | +0.06(+0.03%) |
Jun 12, 2020 | 184.05 | 185.94 | 180.37 | 183.70 | 1,943,164 | +2.09(+1.15%) |
Jun 11, 2020 | 188.49 | 188.78 | 181.30 | 181.61 | 1,293,071 | -10.78(-5.60%) |
Jun 10, 2020 | 193.41 | 193.84 | 191.47 | 192.39 | 821,088 | -0.28(-0.14%) |
Jun 09, 2020 | 194.89 | 195.51 | 191.99 | 192.67 | 1,103,165 | -3.95(-2.01%) |
Jun 08, 2020 | 195.34 | 197.15 | 193.82 | 196.62 | 1,262,584 | -0.32(-0.16%) |
Jun 05, 2020 | 195.14 | 198.23 | 193.43 | 196.94 | 1,463,624 | +3.89(+2.01%) |
Jun 04, 2020 | 195.02 | 195.67 | 192.11 | 193.05 | 1,341,914 | -2.04(-1.04%) |
Jun 03, 2020 | 196.47 | 196.78 | 193.64 | 195.09 | 1,464,162 | +0.54(+0.28%) |
Jun 02, 2020 | 192.62 | 195.10 | 191.66 | 194.55 | 1,648,935 | +2.16(+1.12%) |
Jun 01, 2020 | 191.17 | 193.63 | 190.47 | 192.39 | 1,513,250 | +2.84(+1.50%) |
May 29, 2020 | 184.43 | 190.82 | 184.28 | 189.55 | 3,060,077 | +4.79(+2.59%) |
May 28, 2020 | 186.47 | 191.06 | 184.48 | 184.76 | 2,184,574 | -1.04(-0.56%) |
May 27, 2020 | 182.23 | 186.08 | 180.86 | 185.79 | 2,176,130 | +6.84(+3.82%) |
May 26, 2020 | 176.42 | 179.30 | 175.16 | 178.95 | 2,452,467 | +7.90(+4.62%) |
May 22, 2020 | 171.45 | 171.72 | 169.79 | 171.05 | 1,074,928 | +0.31(+0.18%) |
May 21, 2020 | 172.58 | 173.74 | 170.23 | 170.74 | 1,322,778 | -1.80(-1.04%) |
May 20, 2020 | 169.42 | 172.62 | 169.12 | 172.54 | 3,231,655 | +4.96(+2.96%) |
May 19, 2020 | 171.12 | 171.77 | 167.48 | 167.57 | 1,782,602 | -3.52(-2.06%) |
May 18, 2020 | 165.09 | 171.98 | 165.09 | 171.10 | 1,775,569 | +8.49(+5.22%) |
May 15, 2020 | 157.17 | 163.93 | 156.49 | 162.61 | 2,611,999 | +5.01(+3.18%) |
May 14, 2020 | 153.58 | 158.08 | 151.90 | 157.60 | 1,783,953 | +1.37(+0.88%) |
May 13, 2020 | 160.16 | 161.69 | 155.51 | 156.23 | 1,815,727 | -5.56(-3.43%) |
May 12, 2020 | 164.05 | 165.95 | 161.68 | 161.79 | 1,294,544 | -1.34(-0.82%) |
May 11, 2020 | 165.10 | 165.89 | 163.00 | 163.13 | 1,401,398 | -3.07(-1.85%) |
May 08, 2020 | 168.15 | 168.94 | 165.60 | 166.20 | 1,425,285 | +1.16(+0.70%) |
May 07, 2020 | 165.50 | 166.32 | 163.03 | 165.04 | 1,458,281 | +2.32(+1.43%) |
May 06, 2020 | 163.66 | 166.43 | 162.32 | 162.72 | 1,370,571 | -0.40(-0.25%) |
May 05, 2020 | 169.10 | 169.79 | 162.90 | 163.12 | 1,599,843 | -4.26(-2.55%) |
May 04, 2020 | 164.65 | 168.71 | 163.51 | 167.38 | 1,404,975 | +1.77(+1.07%) |
May 01, 2020 | 163.74 | 172.24 | 163.74 | 165.62 | 2,281,853 | -3.71(-2.19%) |
Apr 30, 2020 | 169.57 | 172.64 | 167.59 | 169.32 | 2,544,324 | -0.44(-0.26%) |
Apr 29, 2020 | 164.50 | 171.45 | 164.25 | 169.76 | 2,532,691 | +7.62(+4.70%) |
Apr 28, 2020 | 161.94 | 163.88 | 161.08 | 162.14 | 2,003,480 | +3.47(+2.19%) |
Apr 27, 2020 | 161.00 | 161.39 | 156.92 | 158.67 | 2,170,976 | -0.97(-0.61%) |
Apr 24, 2020 | 156.78 | 161.26 | 155.89 | 159.64 | 1,332,461 | +3.42(+2.19%) |
Apr 23, 2020 | 158.35 | 162.13 | 156.01 | 156.22 | 2,059,030 | -3.10(-1.95%) |
Apr 22, 2020 | 157.31 | 160.54 | 156.97 | 159.32 | 1,240,290 | +4.67(+3.02%) |
Apr 21, 2020 | 158.39 | 159.92 | 154.41 | 154.65 | 1,299,740 | -6.41(-3.98%) |
Apr 20, 2020 | 165.04 | 166.03 | 159.94 | 161.06 | 1,881,091 | -6.21(-3.71%) |
Apr 17, 2020 | 160.44 | 168.03 | 159.65 | 167.27 | 4,616,109 | +11.89(+7.65%) |
Apr 16, 2020 | 152.05 | 155.85 | 150.04 | 155.38 | 3,442,029 | +3.92(+2.59%) |
Apr 15, 2020 | 153.58 | 156.45 | 150.45 | 151.46 | 2,191,751 | -6.92(-4.37%) |
Apr 14, 2020 | 159.42 | 160.62 | 156.10 | 158.38 | 4,158,224 | +2.67(+1.71%) |
Apr 13, 2020 | 157.54 | 157.54 | 153.31 | 155.71 | 2,018,109 | -2.51(-1.58%) |
Apr 09, 2020 | 161.24 | 162.45 | 157.22 | 158.22 | 3,101,124 | -0.86(-0.54%) |
Apr 08, 2020 | 156.99 | 160.07 | 155.62 | 159.08 | 1,822,294 | +2.46(+1.57%) |
Apr 07, 2020 | 158.71 | 159.95 | 155.83 | 156.62 | 1,903,466 | +2.56(+1.66%) |
Apr 06, 2020 | 151.97 | 155.50 | 150.73 | 154.06 | 1,867,880 | +6.16(+4.17%) |
Apr 03, 2020 | 142.61 | 148.20 | 141.26 | 147.90 | 1,655,836 | +4.67(+3.26%) |
Apr 02, 2020 | 145.72 | 148.90 | 141.43 | 143.22 | 1,967,621 | -4.00(-2.72%) |
Apr 01, 2020 | 146.89 | 149.29 | 145.00 | 147.23 | 1,898,379 | -5.72(-3.74%) |
Mar 31, 2020 | 156.99 | 157.06 | 152.13 | 152.95 | 2,301,573 | -5.65(-3.56%) |
Mar 30, 2020 | 153.94 | 161.18 | 153.71 | 158.60 | 1,968,961 | +4.37(+2.83%) |
Mar 27, 2020 | 160.76 | 162.02 | 152.68 | 154.23 | 1,960,666 | -11.81(-7.11%) |
Mar 26, 2020 | 162.79 | 169.40 | 159.50 | 166.04 | 2,660,480 | +5.01(+3.11%) |
Mar 25, 2020 | 152.51 | 167.81 | 150.37 | 161.03 | 3,112,886 | +9.53(+6.29%) |
Mar 24, 2020 | 145.02 | 153.32 | 141.36 | 151.50 | 2,815,866 | +12.91(+9.32%) |
Mar 23, 2020 | 143.77 | 145.87 | 134.69 | 138.59 | 2,988,250 | -6.36(-4.38%) |
Mar 20, 2020 | 152.19 | 152.86 | 142.99 | 144.94 | 3,835,072 | -5.29(-3.52%) |
Mar 19, 2020 | 144.49 | 156.55 | 134.23 | 150.23 | 4,471,760 | +0.26(+0.17%) |
Mar 18, 2020 | 137.44 | 150.70 | 131.51 | 149.97 | 4,389,285 | +2.40(+1.63%) |
Mar 17, 2020 | 145.34 | 153.05 | 135.28 | 147.57 | 3,763,796 | +4.57(+3.20%) |
Mar 16, 2020 | 143.23 | 150.21 | 141.08 | 143.00 | 3,658,906 | -22.31(-13.49%) |
Mar 13, 2020 | 158.66 | 165.63 | 150.81 | 165.31 | 3,001,007 | +14.27(+9.45%) |
Mar 12, 2020 | 153.39 | 159.99 | 146.36 | 151.04 | 4,124,015 | -14.55(-8.79%) |
Mar 11, 2020 | 174.24 | 177.15 | 162.76 | 165.59 | 3,167,508 | -14.27(-7.94%) |
Mar 10, 2020 | 175.53 | 180.16 | 170.39 | 179.86 | 2,438,290 | +9.10(+5.33%) |
Mar 09, 2020 | 168.28 | 175.04 | 167.91 | 170.76 | 3,162,780 | -13.49(-7.32%) |
Mar 06, 2020 | 177.05 | 185.37 | 175.93 | 184.25 | 2,484,275 | +2.24(+1.23%) |
Mar 05, 2020 | 181.11 | 185.39 | 179.93 | 182.01 | 2,970,790 | -3.63(-1.95%) |
Mar 04, 2020 | 184.56 | 185.85 | 179.32 | 185.64 | 2,933,264 | +4.81(+2.66%) |
Mar 03, 2020 | 184.90 | 187.79 | 179.33 | 180.83 | 3,281,532 | -4.74(-2.56%) |
Mar 02, 2020 | 176.74 | 186.00 | 175.29 | 185.57 | 3,489,686 | +9.34(+5.30%) |
Feb 28, 2020 | 169.68 | 176.36 | 169.36 | 176.23 | 4,254,917 | +1.27(+0.72%) |
Feb 27, 2020 | 177.65 | 181.17 | 174.93 | 174.97 | 4,350,056 | -6.27(-3.46%) |
Feb 26, 2020 | 185.74 | 187.69 | 181.10 | 181.23 | 3,115,015 | -2.05(-1.12%) |
Feb 25, 2020 | 191.07 | 192.66 | 182.60 | 183.28 | 2,890,822 | -7.04(-3.70%) |
Feb 24, 2020 | 191.07 | 195.22 | 189.87 | 190.32 | 2,604,626 | -10.04(-5.01%) |
Feb 21, 2020 | 201.03 | 201.67 | 199.79 | 200.36 | 1,784,857 | -1.96(-0.97%) |
Feb 20, 2020 | 203.59 | 204.75 | 199.99 | 202.33 | 2,485,691 | -1.72(-0.84%) |
Feb 19, 2020 | 203.46 | 204.40 | 201.47 | 204.05 | 1,847,130 | +1.61(+0.79%) |
Feb 18, 2020 | 205.70 | 205.74 | 202.19 | 202.44 | 2,216,963 | -3.42(-1.66%) |
Feb 14, 2020 | 206.30 | 206.43 | 204.72 | 205.86 | 1,506,929 | +0.12(+0.06%) |
Feb 13, 2020 | 204.64 | 206.98 | 203.91 | 205.75 | 1,899,527 | +0.10(+0.05%) |
Feb 12, 2020 | 202.37 | 205.86 | 202.17 | 205.65 | 2,236,251 | +4.76(+2.37%) |
Feb 11, 2020 | 201.47 | 202.36 | 200.14 | 200.89 | 1,534,006 | +1.09(+0.55%) |
Feb 10, 2020 | 198.74 | 200.14 | 197.18 | 199.80 | 1,765,045 | -0.27(-0.13%) |
Feb 07, 2020 | 200.94 | 201.06 | 195.93 | 200.07 | 3,536,710 | -2.46(-1.22%) |
Feb 06, 2020 | 202.00 | 204.37 | 196.38 | 202.53 | 4,235,223 | +9.78(+5.07%) |
Feb 05, 2020 | 194.94 | 195.56 | 192.01 | 192.75 | 2,395,755 | +0.86(+0.45%) |
Feb 04, 2020 | 190.91 | 193.61 | 190.01 | 191.89 | 2,352,265 | +4.04(+2.15%) |
Feb 03, 2020 | 187.35 | 190.83 | 186.74 | 187.85 | 2,403,853 | +1.00(+0.53%) |
Jan 31, 2020 | 189.19 | 190.33 | 186.38 | 186.85 | 1,692,632 | -3.36(-1.77%) |
Jan 30, 2020 | 189.27 | 190.52 | 186.83 | 190.22 | 1,564,165 | -0.06(-0.03%) |
Jan 29, 2020 | 190.21 | 191.79 | 189.53 | 190.27 | 1,510,346 | +1.18(+0.62%) |
Jan 28, 2020 | 189.54 | 190.66 | 186.80 | 189.09 | 2,126,075 | +0.49(+0.26%) |
Jan 27, 2020 | 183.84 | 189.80 | 182.94 | 188.61 | 4,222,292 | -7.99(-4.07%) |
Jan 24, 2020 | 200.11 | 200.67 | 195.63 | 196.60 | 2,528,608 | -3.38(-1.69%) |
Jan 23, 2020 | 200.19 | 202.58 | 197.91 | 199.98 | 2,904,807 | -3.61(-1.77%) |
Jan 22, 2020 | 207.06 | 208.36 | 202.53 | 203.59 | 2,640,965 | -4.87(-2.34%) |
Jan 21, 2020 | 206.24 | 208.66 | 203.68 | 208.46 | 2,197,628 | -2.06(-0.98%) |
Jan 17, 2020 | 209.74 | 211.04 | 209.10 | 210.52 | 1,197,877 | +1.86(+0.89%) |
Jan 16, 2020 | 209.19 | 209.96 | 207.96 | 208.66 | 1,695,936 | -0.53(-0.25%) |
Jan 15, 2020 | 206.81 | 209.78 | 206.81 | 209.19 | 1,771,931 | +2.67(+1.29%) |
Jan 14, 2020 | 204.65 | 207.36 | 204.19 | 206.52 | 1,498,237 | +2.14(+1.05%) |
Jan 13, 2020 | 202.61 | 204.44 | 201.49 | 204.38 | 1,290,407 | +1.77(+0.87%) |
Jan 10, 2020 | 203.10 | 203.10 | 201.29 | 202.61 | 1,266,602 | -0.33(-0.16%) |
Jan 09, 2020 | 200.14 | 203.00 | 198.30 | 202.94 | 1,333,894 | +4.06(+2.04%) |
Jan 08, 2020 | 198.65 | 200.48 | 197.23 | 198.88 | 1,686,064 | +1.60(+0.81%) |
Jan 07, 2020 | 197.24 | 198.39 | 196.45 | 197.28 | 1,240,670 | -1.25(-0.63%) |
Jan 06, 2020 | 195.14 | 198.67 | 194.79 | 198.53 | 2,536,840 | +2.55(+1.30%) |
Jan 03, 2020 | 195.83 | 197.76 | 195.06 | 195.99 | 1,123,930 | -1.49(-0.76%) |
Jan 02, 2020 | 197.75 | 199.01 | 197.05 | 197.48 | 1,189,291 | -0.27(-0.14%) |
Dec 31, 2019 | 196.95 | 198.30 | 196.84 | 197.75 | 565,568 | +0.13(+0.07%) |
Dec 30, 2019 | 199.08 | 199.46 | 197.19 | 197.62 | 710,868 | -1.48(-0.75%) |
Dec 27, 2019 | 198.78 | 199.40 | 198.02 | 199.10 | 516,897 | +0.68(+0.34%) |
Dec 26, 2019 | 197.23 | 198.73 | 196.88 | 198.42 | 1,141,153 | +1.71(+0.87%) |
Dec 24, 2019 | 197.12 | 197.48 | 196.51 | 196.71 | 342,370 | -0.50(-0.25%) |
Dec 23, 2019 | 198.64 | 198.64 | 196.62 | 197.21 | 1,295,345 | -0.85(-0.43%) |
Dec 20, 2019 | 195.87 | 199.13 | 195.87 | 198.06 | 3,318,002 | +2.46(+1.26%) |
Dec 19, 2019 | 196.00 | 197.16 | 194.93 | 195.60 | 1,267,504 | +0.34(+0.17%) |
Dec 18, 2019 | 194.52 | 196.11 | 194.29 | 195.26 | 1,277,416 | +1.45(+0.75%) |
Dec 17, 2019 | 194.12 | 194.19 | 190.03 | 193.81 | 1,985,478 | -1.53(-0.78%) |
Dec 16, 2019 | 196.06 | 196.97 | 194.17 | 195.35 | 1,329,546 | +0.78(+0.40%) |
Dec 13, 2019 | 192.45 | 195.09 | 191.18 | 194.56 | 1,062,934 | +2.48(+1.29%) |
Dec 12, 2019 | 190.10 | 192.37 | 189.83 | 192.08 | 1,163,710 | +1.97(+1.04%) |
Dec 11, 2019 | 190.05 | 192.11 | 189.56 | 190.11 | 1,189,953 | +0.61(+0.32%) |
Dec 10, 2019 | 189.66 | 189.83 | 187.85 | 189.50 | 1,833,444 | -0.75(-0.39%) |
Dec 09, 2019 | 190.26 | 191.21 | 188.47 | 190.24 | 1,191,417 | +0.75(+0.39%) |
Dec 06, 2019 | 190.11 | 190.42 | 188.50 | 189.50 | 818,951 | +1.55(+0.83%) |
Dec 05, 2019 | 189.51 | 190.05 | 186.84 | 187.95 | 2,269,443 | -1.50(-0.79%) |
Dec 04, 2019 | 186.56 | 189.82 | 185.58 | 189.45 | 1,763,140 | +3.87(+2.08%) |
Dec 03, 2019 | 186.02 | 186.38 | 183.99 | 185.58 | 1,561,673 | -1.69(-0.90%) |
Dec 02, 2019 | 186.76 | 187.49 | 185.59 | 187.27 | 1,230,742 | +0.11(+0.06%) |
Nov 29, 2019 | 186.53 | 188.00 | 185.86 | 187.15 | 659,360 | -0.47(-0.25%) |
Nov 27, 2019 | 187.06 | 188.07 | 186.21 | 187.62 | 1,566,776 | +0.98(+0.53%) |
Nov 26, 2019 | 186.65 | 187.63 | 185.19 | 186.64 | 1,844,408 | +0.68(+0.37%) |
Nov 25, 2019 | 185.19 | 186.24 | 183.75 | 185.96 | 1,167,586 | +1.45(+0.79%) |
Nov 22, 2019 | 184.09 | 185.04 | 183.43 | 184.50 | 904,520 | +0.42(+0.23%) |
Nov 21, 2019 | 185.74 | 187.04 | 183.16 | 184.08 | 1,686,645 | -2.42(-1.30%) |
Nov 20, 2019 | 186.58 | 187.69 | 183.59 | 186.50 | 1,806,359 | -0.79(-0.42%) |
Nov 19, 2019 | 184.67 | 187.33 | 184.18 | 187.29 | 1,330,330 | +3.07(+1.66%) |
Nov 18, 2019 | 182.59 | 184.75 | 182.43 | 184.23 | 1,757,881 | +1.81(+0.99%) |
Nov 15, 2019 | 183.10 | 183.66 | 181.65 | 182.41 | 1,429,915 | -0.49(-0.27%) |
Nov 14, 2019 | 180.40 | 183.15 | 180.00 | 182.90 | 1,571,703 | +3.27(+1.82%) |
Nov 13, 2019 | 179.52 | 180.55 | 177.93 | 179.63 | 1,070,041 | +0.12(+0.07%) |
Nov 12, 2019 | 179.38 | 180.56 | 178.78 | 179.51 | 1,086,232 | +0.66(+0.37%) |
Nov 11, 2019 | 178.94 | 179.56 | 177.71 | 178.85 | 847,850 | -0.01(-0.01%) |
Nov 08, 2019 | 179.28 | 180.39 | 177.62 | 178.86 | 976,764 | +0.12(+0.07%) |
Nov 07, 2019 | 179.26 | 180.59 | 177.99 | 178.74 | 1,546,035 | +0.08(+0.04%) |
Nov 06, 2019 | 176.73 | 179.12 | 176.13 | 178.66 | 1,427,152 | +2.92(+1.66%) |
Nov 05, 2019 | 174.44 | 177.04 | 173.52 | 175.74 | 1,767,072 | +2.15(+1.24%) |
Nov 04, 2019 | 178.71 | 178.90 | 171.69 | 173.59 | 2,436,000 | -4.61(-2.59%) |
Nov 01, 2019 | 178.93 | 180.17 | 175.38 | 178.20 | 1,790,403 | +0.30(+0.17%) |
Oct 31, 2019 | 177.96 | 179.49 | 171.96 | 177.91 | 4,618,409 | -6.69(-3.62%) |
Oct 30, 2019 | 184.05 | 185.90 | 183.39 | 184.59 | 3,135,403 | +2.68(+1.48%) |
Oct 29, 2019 | 177.69 | 184.75 | 177.20 | 181.91 | 2,689,923 | +4.54(+2.56%) |
Oct 28, 2019 | 178.76 | 179.55 | 177.02 | 177.37 | 1,768,843 | -2.79(-1.55%) |
Oct 25, 2019 | 178.60 | 181.83 | 178.04 | 180.16 | 1,560,164 | +1.01(+0.56%) |
Oct 24, 2019 | 178.75 | 180.38 | 177.93 | 179.15 | 1,533,691 | +1.59(+0.90%) |
Oct 23, 2019 | 176.84 | 179.66 | 176.63 | 177.55 | 1,688,206 | +0.76(+0.43%) |
Oct 22, 2019 | 179.15 | 181.18 | 176.18 | 176.79 | 1,677,825 | -0.58(-0.33%) |
Oct 21, 2019 | 176.69 | 179.07 | 176.54 | 177.37 | 2,334,215 | +0.17(+0.10%) |
Oct 18, 2019 | 178.27 | 178.54 | 175.58 | 177.20 | 3,734,824 | -2.07(-1.16%) |
Oct 17, 2019 | 185.11 | 186.81 | 179.09 | 179.27 | 2,019,651 | -4.81(-2.61%) |
Oct 16, 2019 | 183.90 | 184.11 | 180.53 | 184.08 | 1,240,644 | +1.58(+0.86%) |
Oct 15, 2019 | 184.43 | 185.73 | 182.41 | 182.51 | 1,305,692 | -1.66(-0.90%) |
Oct 14, 2019 | 185.48 | 186.40 | 182.44 | 184.17 | 903,633 | -0.98(-0.53%) |
Oct 11, 2019 | 182.99 | 186.96 | 182.07 | 185.15 | 1,267,417 | +3.97(+2.19%) |
Oct 10, 2019 | 182.42 | 183.17 | 180.11 | 181.17 | 2,429,402 | -1.35(-0.74%) |
Oct 09, 2019 | 182.01 | 184.02 | 181.20 | 182.52 | 1,406,559 | +1.92(+1.06%) |
Oct 08, 2019 | 184.58 | 185.28 | 180.20 | 180.60 | 1,522,489 | -5.85(-3.14%) |
Oct 07, 2019 | 189.01 | 190.03 | 186.29 | 186.45 | 1,936,038 | -2.79(-1.47%) |
Oct 04, 2019 | 185.48 | 189.55 | 185.48 | 189.24 | 1,020,111 | +4.24(+2.29%) |
Oct 03, 2019 | 183.58 | 185.84 | 183.06 | 185.00 | 1,421,494 | +1.59(+0.87%) |
Oct 02, 2019 | 186.62 | 187.20 | 182.73 | 183.41 | 1,546,687 | -4.99(-2.65%) |
Oct 01, 2019 | 189.99 | 192.38 | 187.55 | 188.39 | 1,247,019 | -1.62(-0.85%) |
Sep 30, 2019 | 187.51 | 190.55 | 186.78 | 190.02 | 1,405,148 | +2.50(+1.33%) |
Sep 27, 2019 | 188.36 | 188.58 | 185.81 | 187.51 | 1,045,763 | +0.94(+0.51%) |
Sep 26, 2019 | 185.27 | 187.43 | 184.98 | 186.57 | 1,002,227 | +1.87(+1.01%) |
Sep 25, 2019 | 186.24 | 187.03 | 184.04 | 184.70 | 1,176,980 | -1.55(-0.83%) |
Sep 24, 2019 | 186.62 | 189.66 | 185.58 | 186.24 | 1,748,834 | +1.91(+1.04%) |
Sep 23, 2019 | 184.01 | 185.94 | 182.95 | 184.33 | 1,030,374 | +1.04(+0.57%) |
Sep 20, 2019 | 184.11 | 186.04 | 183.22 | 183.29 | 2,338,204 | -0.96(-0.52%) |
Sep 19, 2019 | 183.16 | 185.59 | 183.16 | 184.26 | 1,328,561 | +0.86(+0.47%) |
Sep 18, 2019 | 182.85 | 183.62 | 181.30 | 183.40 | 1,330,407 | +0.65(+0.36%) |
Sep 17, 2019 | 184.72 | 185.72 | 182.54 | 182.75 | 1,678,891 | -1.16(-0.63%) |
Sep 16, 2019 | 184.84 | 185.68 | 181.79 | 183.90 | 1,829,860 | -2.17(-1.17%) |
Sep 13, 2019 | 186.67 | 188.87 | 184.89 | 186.07 | 1,828,724 | -2.29(-1.22%) |
Sep 12, 2019 | 190.92 | 191.95 | 188.17 | 188.36 | 1,507,059 | -0.05(-0.03%) |
Sep 11, 2019 | 189.57 | 191.01 | 188.25 | 188.41 | 1,396,916 | -2.09(-1.10%) |
Sep 10, 2019 | 194.61 | 194.84 | 189.11 | 190.50 | 2,426,310 | -5.67(-2.89%) |
Sep 09, 2019 | 197.70 | 197.86 | 195.25 | 196.18 | 1,908,708 | -1.56(-0.79%) |
Sep 06, 2019 | 195.87 | 198.18 | 195.78 | 197.73 | 1,989,128 | +1.96(+1.00%) |
Sep 05, 2019 | 196.46 | 197.50 | 194.41 | 195.78 | 2,211,182 | +2.16(+1.12%) |
Sep 04, 2019 | 192.42 | 194.81 | 190.20 | 193.62 | 2,536,522 | +3.09(+1.62%) |