Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 185.25 | 189.82 | 184.60 | 189.58 | 1,622,600 | +4.33(+2.34%) |
Jul 30, 2020 | 181.95 | 186.06 | 180.18 | 185.25 | 1,709,394 | +2.06(+1.13%) |
Jul 29, 2020 | 184.84 | 185.58 | 182.65 | 183.19 | 1,428,915 | -1.65(-0.89%) |
Jul 28, 2020 | 183.93 | 185.42 | 182.76 | 184.84 | 972,300 | -0.23(-0.12%) |
Jul 27, 2020 | 184.59 | 185.74 | 183.35 | 185.07 | 891,465 | +1.05(+0.57%) |
Jul 24, 2020 | 184.91 | 186.17 | 182.62 | 184.02 | 1,005,841 | -2.26(-1.21%) |
Jul 23, 2020 | 188.85 | 189.68 | 185.65 | 186.28 | 807,168 | -1.41(-0.75%) |
Jul 22, 2020 | 186.51 | 187.97 | 185.47 | 187.69 | 650,510 | +1.06(+0.57%) |
Jul 21, 2020 | 189.57 | 189.93 | 186.33 | 186.63 | 802,307 | -1.79(-0.95%) |
Jul 20, 2020 | 189.04 | 189.32 | 187.33 | 188.43 | 675,796 | -1.59(-0.84%) |
Jul 17, 2020 | 192.03 | 192.16 | 189.43 | 190.02 | 1,056,586 | -1.09(-0.57%) |
Jul 16, 2020 | 190.61 | 191.41 | 189.43 | 191.11 | 977,568 | -0.38(-0.20%) |
Jul 15, 2020 | 190.87 | 193.41 | 190.00 | 191.49 | 1,678,502 | +3.50(+1.86%) |
Jul 14, 2020 | 182.09 | 188.25 | 181.06 | 187.99 | 1,412,785 | +5.89(+3.24%) |
Jul 13, 2020 | 183.07 | 185.45 | 181.57 | 182.09 | 898,316 | +0.05(+0.03%) |
Jul 10, 2020 | 180.66 | 182.57 | 178.98 | 182.04 | 837,975 | +1.80(+1.00%) |
Jul 09, 2020 | 181.28 | 183.50 | 179.96 | 180.24 | 1,038,216 | -0.77(-0.42%) |
Jul 08, 2020 | 180.87 | 181.82 | 178.00 | 181.01 | 1,536,083 | -0.49(-0.27%) |
Jul 07, 2020 | 184.15 | 184.15 | 181.37 | 181.50 | 1,740,735 | -2.78(-1.51%) |
Jul 06, 2020 | 186.18 | 186.86 | 182.30 | 184.28 | 1,570,290 | +0.39(+0.21%) |
Jul 02, 2020 | 184.80 | 185.58 | 183.05 | 183.89 | 882,052 | +2.19(+1.20%) |
Jul 01, 2020 | 182.11 | 183.24 | 180.91 | 181.70 | 863,345 | +0.62(+0.34%) |
Jun 30, 2020 | 178.10 | 181.60 | 177.63 | 181.07 | 1,395,761 | +2.91(+1.63%) |
Jun 29, 2020 | 177.80 | 178.31 | 176.50 | 178.17 | 930,193 | +1.45(+0.82%) |
Jun 26, 2020 | 180.76 | 181.96 | 175.95 | 176.72 | 1,550,806 | -2.70(-1.50%) |
Jun 25, 2020 | 179.06 | 180.28 | 175.84 | 179.41 | 2,199,893 | -0.77(-0.43%) |
Jun 24, 2020 | 185.70 | 186.17 | 179.67 | 180.18 | 1,908,961 | -6.30(-3.38%) |
Jun 23, 2020 | 185.81 | 187.41 | 184.51 | 186.48 | 1,320,707 | +1.97(+1.07%) |
Jun 22, 2020 | 183.46 | 185.65 | 181.79 | 184.51 | 1,540,585 | +1.88(+1.03%) |
Jun 19, 2020 | 191.84 | 191.84 | 182.46 | 182.63 | 2,519,657 | -5.61(-2.98%) |
Jun 18, 2020 | 186.54 | 189.03 | 185.91 | 188.24 | 948,489 | +0.92(+0.49%) |
Jun 17, 2020 | 187.97 | 189.85 | 186.75 | 187.32 | 1,119,537 | -0.97(-0.51%) |
Jun 16, 2020 | 188.80 | 190.86 | 185.70 | 188.29 | 959,285 | +4.57(+2.49%) |
Jun 15, 2020 | 180.48 | 183.86 | 178.11 | 183.72 | 856,616 | +0.06(+0.03%) |
Jun 12, 2020 | 184.01 | 185.91 | 180.34 | 183.67 | 1,943,536 | +2.09(+1.15%) |
Jun 11, 2020 | 188.46 | 188.74 | 181.27 | 181.57 | 1,293,318 | -10.78(-5.60%) |
Jun 10, 2020 | 193.38 | 193.81 | 191.43 | 192.35 | 821,245 | -0.28(-0.14%) |
Jun 09, 2020 | 194.86 | 195.47 | 191.95 | 192.63 | 1,103,376 | -3.95(-2.01%) |
Jun 08, 2020 | 195.30 | 197.11 | 193.78 | 196.58 | 1,262,826 | -0.32(-0.16%) |
Jun 05, 2020 | 195.11 | 198.20 | 193.39 | 196.90 | 1,463,904 | +3.89(+2.01%) |
Jun 04, 2020 | 194.98 | 195.63 | 192.07 | 193.01 | 1,342,171 | -2.03(-1.04%) |
Jun 03, 2020 | 196.43 | 196.74 | 193.60 | 195.05 | 1,464,442 | +0.54(+0.28%) |
Jun 02, 2020 | 192.58 | 195.07 | 191.62 | 194.51 | 1,649,250 | +2.16(+1.12%) |
Jun 01, 2020 | 191.13 | 193.59 | 190.43 | 192.35 | 1,513,539 | +2.84(+1.50%) |
May 29, 2020 | 184.40 | 190.79 | 184.24 | 189.51 | 3,060,663 | +4.79(+2.59%) |
May 28, 2020 | 186.44 | 191.02 | 184.44 | 184.72 | 2,184,992 | -1.04(-0.56%) |
May 27, 2020 | 182.20 | 186.05 | 180.83 | 185.76 | 2,176,547 | +6.84(+3.82%) |
May 26, 2020 | 176.38 | 179.26 | 175.12 | 178.92 | 2,452,937 | +7.90(+4.62%) |
May 22, 2020 | 171.42 | 171.69 | 169.76 | 171.02 | 1,075,134 | +0.31(+0.18%) |
May 21, 2020 | 172.54 | 173.71 | 170.20 | 170.71 | 1,323,031 | -1.79(-1.04%) |
May 20, 2020 | 169.39 | 172.58 | 169.09 | 172.50 | 3,232,274 | +4.96(+2.96%) |
May 19, 2020 | 171.09 | 171.74 | 167.45 | 167.54 | 1,782,943 | -3.52(-2.06%) |
May 18, 2020 | 165.06 | 171.95 | 165.06 | 171.06 | 1,775,908 | +8.48(+5.22%) |
May 15, 2020 | 157.14 | 163.90 | 156.46 | 162.58 | 2,612,499 | +5.01(+3.18%) |
May 14, 2020 | 153.55 | 158.05 | 151.87 | 157.57 | 1,784,294 | +1.37(+0.88%) |
May 13, 2020 | 160.12 | 161.66 | 155.48 | 156.20 | 1,816,074 | -5.56(-3.43%) |
May 12, 2020 | 164.02 | 165.92 | 161.65 | 161.76 | 1,294,791 | -1.34(-0.82%) |
May 11, 2020 | 165.07 | 165.85 | 162.97 | 163.10 | 1,401,666 | -3.07(-1.85%) |
May 08, 2020 | 168.12 | 168.91 | 165.57 | 166.17 | 1,425,558 | +1.16(+0.70%) |
May 07, 2020 | 165.47 | 166.29 | 162.99 | 165.01 | 1,458,560 | +2.32(+1.43%) |
May 06, 2020 | 163.63 | 166.40 | 162.29 | 162.69 | 1,370,833 | -0.40(-0.25%) |
May 05, 2020 | 169.07 | 169.76 | 162.87 | 163.09 | 1,600,149 | -4.26(-2.55%) |
May 04, 2020 | 164.62 | 168.68 | 163.47 | 167.35 | 1,405,243 | +1.76(+1.07%) |
May 01, 2020 | 163.71 | 172.21 | 163.71 | 165.59 | 2,282,290 | -3.70(-2.19%) |
Apr 30, 2020 | 169.54 | 172.61 | 167.56 | 169.29 | 2,544,811 | -0.44(-0.26%) |
Apr 29, 2020 | 164.47 | 171.42 | 164.21 | 169.73 | 2,533,176 | +7.62(+4.70%) |
Apr 28, 2020 | 161.91 | 163.85 | 161.05 | 162.11 | 2,003,863 | +3.47(+2.19%) |
Apr 27, 2020 | 160.97 | 161.36 | 156.89 | 158.64 | 2,171,392 | -0.97(-0.61%) |
Apr 24, 2020 | 156.75 | 161.23 | 155.86 | 159.61 | 1,332,716 | +3.42(+2.19%) |
Apr 23, 2020 | 158.32 | 162.10 | 155.98 | 156.19 | 2,059,424 | -3.10(-1.95%) |
Apr 22, 2020 | 157.28 | 160.51 | 156.94 | 159.29 | 1,240,527 | +4.67(+3.02%) |
Apr 21, 2020 | 158.36 | 159.88 | 154.38 | 154.62 | 1,299,989 | -6.41(-3.98%) |
Apr 20, 2020 | 165.01 | 166.00 | 159.90 | 161.03 | 1,881,451 | -6.21(-3.71%) |
Apr 17, 2020 | 160.41 | 167.99 | 159.62 | 167.24 | 4,616,992 | +11.89(+7.65%) |
Apr 16, 2020 | 152.03 | 155.83 | 150.01 | 155.35 | 3,442,688 | +3.92(+2.59%) |
Apr 15, 2020 | 153.55 | 156.42 | 150.42 | 151.43 | 2,192,170 | -6.92(-4.37%) |
Apr 14, 2020 | 159.39 | 160.59 | 156.07 | 158.35 | 4,159,019 | +2.67(+1.71%) |
Apr 13, 2020 | 157.51 | 157.51 | 153.28 | 155.68 | 2,018,495 | -2.50(-1.58%) |
Apr 09, 2020 | 161.21 | 162.42 | 157.19 | 158.19 | 3,101,718 | -0.86(-0.54%) |
Apr 08, 2020 | 156.96 | 160.04 | 155.59 | 159.05 | 1,822,643 | +2.46(+1.57%) |
Apr 07, 2020 | 158.68 | 159.92 | 155.80 | 156.59 | 1,903,830 | +2.56(+1.66%) |
Apr 06, 2020 | 151.94 | 155.47 | 150.70 | 154.03 | 1,868,238 | +6.16(+4.17%) |
Apr 03, 2020 | 142.58 | 148.17 | 141.23 | 147.87 | 1,656,153 | +4.67(+3.26%) |
Apr 02, 2020 | 145.69 | 148.87 | 141.40 | 143.20 | 1,967,998 | -4.00(-2.72%) |
Apr 01, 2020 | 146.86 | 149.26 | 144.97 | 147.20 | 1,898,742 | -5.72(-3.74%) |
Mar 31, 2020 | 156.96 | 157.03 | 152.10 | 152.92 | 2,302,014 | -5.65(-3.56%) |
Mar 30, 2020 | 153.92 | 161.15 | 153.68 | 158.57 | 1,969,338 | +4.37(+2.83%) |
Mar 27, 2020 | 160.73 | 161.99 | 152.65 | 154.20 | 1,961,041 | -11.80(-7.11%) |
Mar 26, 2020 | 162.76 | 169.37 | 159.47 | 166.01 | 2,660,990 | +5.01(+3.11%) |
Mar 25, 2020 | 152.49 | 167.77 | 150.34 | 161.00 | 3,113,482 | +9.53(+6.29%) |
Mar 24, 2020 | 144.99 | 153.29 | 141.33 | 151.47 | 2,816,405 | +12.91(+9.32%) |
Mar 23, 2020 | 143.74 | 145.84 | 134.66 | 138.56 | 2,988,822 | -6.35(-4.38%) |
Mar 20, 2020 | 152.16 | 152.83 | 142.97 | 144.91 | 3,835,806 | -5.29(-3.52%) |
Mar 19, 2020 | 144.46 | 156.52 | 134.20 | 150.20 | 4,472,616 | +0.26(+0.17%) |
Mar 18, 2020 | 137.41 | 150.67 | 131.49 | 149.94 | 4,390,125 | +2.40(+1.63%) |
Mar 17, 2020 | 145.31 | 153.02 | 135.26 | 147.54 | 3,764,516 | +4.57(+3.19%) |
Mar 16, 2020 | 143.20 | 150.18 | 141.06 | 142.97 | 3,659,606 | -22.30(-13.49%) |
Mar 13, 2020 | 158.63 | 165.59 | 150.78 | 165.28 | 3,001,581 | +14.27(+9.45%) |
Mar 12, 2020 | 153.36 | 159.96 | 146.33 | 151.01 | 4,124,804 | -14.55(-8.79%) |
Mar 11, 2020 | 174.20 | 177.11 | 162.73 | 165.56 | 3,168,114 | -14.27(-7.94%) |
Mar 10, 2020 | 175.50 | 180.12 | 170.35 | 179.83 | 2,438,756 | +9.10(+5.33%) |
Mar 09, 2020 | 168.24 | 175.01 | 167.88 | 170.73 | 3,163,385 | -13.48(-7.32%) |
Mar 06, 2020 | 177.02 | 185.34 | 175.89 | 184.21 | 2,484,750 | +2.24(+1.23%) |
Mar 05, 2020 | 181.07 | 185.35 | 179.90 | 181.98 | 2,971,358 | -3.63(-1.95%) |
Mar 04, 2020 | 184.53 | 185.82 | 179.29 | 185.60 | 2,933,826 | +4.81(+2.66%) |
Mar 03, 2020 | 184.87 | 187.75 | 179.30 | 180.80 | 3,282,159 | -4.74(-2.56%) |
Mar 02, 2020 | 176.71 | 185.97 | 175.26 | 185.54 | 3,490,354 | +9.34(+5.30%) |
Feb 28, 2020 | 169.65 | 176.32 | 169.33 | 176.20 | 4,255,731 | +1.27(+0.72%) |
Feb 27, 2020 | 177.62 | 181.13 | 174.90 | 174.93 | 4,350,889 | -6.27(-3.46%) |
Feb 26, 2020 | 185.71 | 187.65 | 181.07 | 181.20 | 3,115,611 | -2.05(-1.12%) |
Feb 25, 2020 | 191.03 | 192.62 | 182.57 | 183.25 | 2,891,375 | -7.04(-3.70%) |
Feb 24, 2020 | 191.03 | 195.19 | 189.83 | 190.28 | 2,605,125 | -10.04(-5.01%) |
Feb 21, 2020 | 200.99 | 201.63 | 199.75 | 200.33 | 1,785,198 | -1.96(-0.97%) |
Feb 20, 2020 | 203.55 | 204.72 | 199.95 | 202.29 | 2,486,166 | -1.72(-0.84%) |
Feb 19, 2020 | 203.42 | 204.36 | 201.43 | 204.01 | 1,847,483 | +1.61(+0.79%) |
Feb 18, 2020 | 205.66 | 205.70 | 202.15 | 202.40 | 2,217,387 | -3.42(-1.66%) |
Feb 14, 2020 | 206.26 | 206.40 | 204.68 | 205.82 | 1,507,217 | +0.12(+0.06%) |
Feb 13, 2020 | 204.60 | 206.94 | 203.87 | 205.71 | 1,899,890 | +0.10(+0.05%) |
Feb 12, 2020 | 202.33 | 205.82 | 202.13 | 205.61 | 2,236,678 | +4.76(+2.37%) |
Feb 11, 2020 | 201.43 | 202.32 | 200.10 | 200.85 | 1,534,299 | +1.09(+0.55%) |
Feb 10, 2020 | 198.70 | 200.11 | 197.14 | 199.76 | 1,765,382 | -0.27(-0.13%) |
Feb 07, 2020 | 200.90 | 201.03 | 195.89 | 200.03 | 3,537,386 | -2.46(-1.21%) |
Feb 06, 2020 | 201.96 | 204.33 | 196.34 | 202.49 | 4,236,033 | +9.77(+5.07%) |
Feb 05, 2020 | 194.90 | 195.52 | 191.98 | 192.72 | 2,396,213 | +0.86(+0.45%) |
Feb 04, 2020 | 190.88 | 193.58 | 189.98 | 191.85 | 2,352,715 | +4.04(+2.15%) |
Feb 03, 2020 | 187.32 | 190.79 | 186.70 | 187.81 | 2,404,313 | +1.00(+0.53%) |
Jan 31, 2020 | 189.16 | 190.29 | 186.34 | 186.82 | 1,692,956 | -3.36(-1.77%) |
Jan 30, 2020 | 189.23 | 190.49 | 186.79 | 190.18 | 1,564,464 | -0.06(-0.03%) |
Jan 29, 2020 | 190.17 | 191.75 | 189.49 | 190.24 | 1,510,635 | +1.18(+0.62%) |
Jan 28, 2020 | 189.50 | 190.62 | 186.76 | 189.06 | 2,126,482 | +0.49(+0.26%) |
Jan 27, 2020 | 183.80 | 189.77 | 182.90 | 188.57 | 4,223,099 | -7.99(-4.07%) |
Jan 24, 2020 | 200.07 | 200.63 | 195.60 | 196.56 | 2,529,092 | -3.38(-1.69%) |
Jan 23, 2020 | 200.15 | 202.54 | 197.88 | 199.94 | 2,905,363 | -3.61(-1.77%) |
Jan 22, 2020 | 207.02 | 208.32 | 202.49 | 203.55 | 2,641,470 | -4.87(-2.34%) |
Jan 21, 2020 | 206.20 | 208.62 | 203.64 | 208.42 | 2,198,048 | -2.06(-0.98%) |
Jan 17, 2020 | 209.70 | 211.00 | 209.06 | 210.48 | 1,198,106 | +1.86(+0.89%) |
Jan 16, 2020 | 209.15 | 209.92 | 207.92 | 208.62 | 1,696,260 | -0.53(-0.25%) |
Jan 15, 2020 | 206.77 | 209.75 | 206.77 | 209.15 | 1,772,270 | +2.67(+1.29%) |
Jan 14, 2020 | 204.61 | 207.32 | 204.16 | 206.48 | 1,498,524 | +2.13(+1.04%) |
Jan 13, 2020 | 202.57 | 204.40 | 201.46 | 204.35 | 1,290,654 | +1.77(+0.87%) |
Jan 10, 2020 | 203.06 | 203.06 | 201.25 | 202.57 | 1,266,844 | -0.33(-0.16%) |
Jan 09, 2020 | 200.11 | 202.96 | 198.26 | 202.90 | 1,334,150 | +4.06(+2.04%) |
Jan 08, 2020 | 198.61 | 200.44 | 197.20 | 198.84 | 1,686,386 | +1.60(+0.81%) |
Jan 07, 2020 | 197.21 | 198.35 | 196.41 | 197.24 | 1,240,908 | -1.25(-0.63%) |
Jan 06, 2020 | 195.10 | 198.63 | 194.75 | 198.50 | 2,537,325 | +2.55(+1.30%) |
Jan 03, 2020 | 195.79 | 197.72 | 195.02 | 195.95 | 1,124,145 | -1.49(-0.76%) |
Jan 02, 2020 | 197.71 | 198.98 | 197.01 | 197.44 | 1,189,518 | -0.27(-0.14%) |
Dec 31, 2019 | 196.91 | 198.26 | 196.80 | 197.71 | 565,676 | +0.13(+0.07%) |
Dec 30, 2019 | 199.04 | 199.43 | 197.16 | 197.58 | 711,004 | -1.48(-0.74%) |
Dec 27, 2019 | 198.75 | 199.36 | 197.98 | 199.06 | 516,996 | +0.68(+0.34%) |
Dec 26, 2019 | 197.20 | 198.69 | 196.84 | 198.38 | 1,141,371 | +1.71(+0.87%) |
Dec 24, 2019 | 197.08 | 197.44 | 196.48 | 196.67 | 342,435 | -0.50(-0.25%) |
Dec 23, 2019 | 198.60 | 198.60 | 196.58 | 197.17 | 1,295,593 | -0.85(-0.43%) |
Dec 20, 2019 | 195.84 | 199.09 | 195.84 | 198.02 | 3,318,637 | +2.46(+1.26%) |
Dec 19, 2019 | 195.96 | 197.12 | 194.89 | 195.56 | 1,267,747 | +0.34(+0.17%) |
Dec 18, 2019 | 194.49 | 196.08 | 194.26 | 195.22 | 1,277,660 | +1.45(+0.75%) |
Dec 17, 2019 | 194.09 | 194.15 | 189.99 | 193.78 | 1,985,857 | -1.53(-0.78%) |
Dec 16, 2019 | 196.02 | 196.94 | 194.13 | 195.31 | 1,329,801 | +0.78(+0.40%) |
Dec 13, 2019 | 192.41 | 195.05 | 191.15 | 194.53 | 1,063,138 | +2.48(+1.29%) |
Dec 12, 2019 | 190.06 | 192.33 | 189.80 | 192.05 | 1,163,933 | +1.97(+1.04%) |
Dec 11, 2019 | 190.02 | 192.07 | 189.53 | 190.07 | 1,190,180 | +0.61(+0.32%) |
Dec 10, 2019 | 189.62 | 189.80 | 187.81 | 189.46 | 1,833,794 | -0.75(-0.39%) |
Dec 09, 2019 | 190.23 | 191.17 | 188.44 | 190.21 | 1,191,645 | +0.75(+0.39%) |
Dec 06, 2019 | 190.07 | 190.38 | 188.47 | 189.46 | 819,108 | +1.55(+0.83%) |
Dec 05, 2019 | 189.47 | 190.02 | 186.81 | 187.91 | 2,269,877 | -1.50(-0.79%) |
Dec 04, 2019 | 186.52 | 189.79 | 185.55 | 189.41 | 1,763,477 | +3.87(+2.08%) |
Dec 03, 2019 | 185.99 | 186.34 | 183.96 | 185.55 | 1,561,972 | -1.69(-0.90%) |
Dec 02, 2019 | 186.72 | 187.45 | 185.56 | 187.23 | 1,230,977 | +0.11(+0.06%) |
Nov 29, 2019 | 186.49 | 187.97 | 185.82 | 187.12 | 659,486 | -0.47(-0.25%) |
Nov 27, 2019 | 187.02 | 188.03 | 186.18 | 187.59 | 1,567,076 | +0.98(+0.53%) |
Nov 26, 2019 | 186.62 | 187.59 | 185.16 | 186.60 | 1,844,761 | +0.68(+0.37%) |
Nov 25, 2019 | 185.16 | 186.21 | 183.72 | 185.92 | 1,167,809 | +1.45(+0.79%) |
Nov 22, 2019 | 184.06 | 185.00 | 183.39 | 184.47 | 904,693 | +0.42(+0.23%) |
Nov 21, 2019 | 185.70 | 187.00 | 183.12 | 184.05 | 1,686,967 | -2.42(-1.30%) |
Nov 20, 2019 | 186.54 | 187.65 | 183.55 | 186.47 | 1,806,705 | -0.79(-0.42%) |
Nov 19, 2019 | 184.63 | 187.30 | 184.15 | 187.26 | 1,330,585 | +3.07(+1.66%) |
Nov 18, 2019 | 182.55 | 184.72 | 182.40 | 184.19 | 1,758,217 | +1.81(+0.99%) |
Nov 15, 2019 | 183.07 | 183.63 | 181.61 | 182.38 | 1,430,188 | -0.49(-0.27%) |
Nov 14, 2019 | 180.36 | 183.11 | 179.96 | 182.87 | 1,572,004 | +3.27(+1.82%) |
Nov 13, 2019 | 179.49 | 180.52 | 177.90 | 179.60 | 1,070,246 | +0.12(+0.07%) |
Nov 12, 2019 | 179.34 | 180.53 | 178.75 | 179.47 | 1,086,440 | +0.66(+0.37%) |
Nov 11, 2019 | 178.90 | 179.52 | 177.68 | 178.82 | 848,012 | -0.01(-0.01%) |
Nov 08, 2019 | 179.25 | 180.35 | 177.58 | 178.83 | 976,951 | +0.12(+0.07%) |
Nov 07, 2019 | 179.23 | 180.55 | 177.96 | 178.70 | 1,546,331 | +0.08(+0.04%) |
Nov 06, 2019 | 176.70 | 179.08 | 176.10 | 178.62 | 1,427,426 | +2.92(+1.66%) |
Nov 05, 2019 | 174.41 | 177.00 | 173.49 | 175.70 | 1,767,410 | +2.15(+1.24%) |
Nov 04, 2019 | 178.67 | 178.86 | 171.65 | 173.56 | 2,436,466 | -4.61(-2.59%) |
Nov 01, 2019 | 178.89 | 180.13 | 175.35 | 178.17 | 1,790,746 | +0.30(+0.17%) |
Oct 31, 2019 | 177.93 | 179.45 | 171.93 | 177.87 | 4,619,293 | -6.68(-3.62%) |
Oct 30, 2019 | 184.01 | 185.86 | 183.35 | 184.56 | 3,136,003 | +2.68(+1.48%) |
Oct 29, 2019 | 177.66 | 184.72 | 177.16 | 181.87 | 2,690,438 | +4.54(+2.56%) |
Oct 28, 2019 | 178.73 | 179.51 | 176.98 | 177.34 | 1,769,182 | -2.79(-1.55%) |
Oct 25, 2019 | 178.57 | 181.80 | 178.00 | 180.12 | 1,560,462 | +1.01(+0.57%) |
Oct 24, 2019 | 178.72 | 180.34 | 177.90 | 179.11 | 1,533,984 | +1.59(+0.90%) |
Oct 23, 2019 | 176.80 | 179.63 | 176.60 | 177.52 | 1,688,529 | +0.76(+0.43%) |
Oct 22, 2019 | 179.11 | 181.14 | 176.14 | 176.75 | 1,678,146 | -0.58(-0.33%) |
Oct 21, 2019 | 176.66 | 179.04 | 176.50 | 177.34 | 2,334,662 | +0.17(+0.10%) |
Oct 18, 2019 | 178.23 | 178.51 | 175.55 | 177.16 | 3,735,538 | -2.07(-1.16%) |
Oct 17, 2019 | 185.07 | 186.77 | 179.06 | 179.24 | 2,020,037 | -4.81(-2.62%) |
Oct 16, 2019 | 183.87 | 184.08 | 180.50 | 184.05 | 1,240,881 | +1.58(+0.86%) |
Oct 15, 2019 | 184.39 | 185.69 | 182.38 | 182.47 | 1,305,942 | -1.66(-0.90%) |
Oct 14, 2019 | 185.44 | 186.36 | 182.41 | 184.13 | 903,806 | -0.97(-0.53%) |
Oct 11, 2019 | 182.95 | 186.92 | 182.04 | 185.11 | 1,267,660 | +3.97(+2.19%) |
Oct 10, 2019 | 182.39 | 183.14 | 180.08 | 181.14 | 2,429,867 | -1.35(-0.74%) |
Oct 09, 2019 | 181.98 | 183.98 | 181.16 | 182.48 | 1,406,828 | +1.92(+1.06%) |
Oct 08, 2019 | 184.55 | 185.24 | 180.16 | 180.56 | 1,522,780 | -5.85(-3.14%) |
Oct 07, 2019 | 188.98 | 189.99 | 186.25 | 186.42 | 1,936,408 | -2.79(-1.47%) |
Oct 04, 2019 | 185.44 | 189.51 | 185.44 | 189.21 | 1,020,306 | +4.24(+2.29%) |
Oct 03, 2019 | 183.54 | 185.81 | 183.03 | 184.97 | 1,421,766 | +1.59(+0.87%) |
Oct 02, 2019 | 186.59 | 187.16 | 182.69 | 183.37 | 1,546,982 | -4.98(-2.65%) |
Oct 01, 2019 | 189.95 | 192.34 | 187.51 | 188.36 | 1,247,258 | -1.62(-0.85%) |
Sep 30, 2019 | 187.48 | 190.51 | 186.74 | 189.98 | 1,405,417 | +2.50(+1.33%) |
Sep 27, 2019 | 188.33 | 188.55 | 185.78 | 187.48 | 1,045,963 | +0.94(+0.51%) |
Sep 26, 2019 | 185.23 | 187.39 | 184.94 | 186.53 | 1,002,419 | +1.87(+1.01%) |
Sep 25, 2019 | 186.21 | 187.00 | 184.00 | 184.66 | 1,177,205 | -1.55(-0.83%) |
Sep 24, 2019 | 186.59 | 189.63 | 185.55 | 186.21 | 1,749,168 | +1.91(+1.04%) |
Sep 23, 2019 | 183.97 | 185.91 | 182.91 | 184.30 | 1,030,571 | +1.04(+0.57%) |
Sep 20, 2019 | 184.08 | 186.01 | 183.19 | 183.26 | 2,338,652 | -0.96(-0.52%) |
Sep 19, 2019 | 183.12 | 185.56 | 183.12 | 184.22 | 1,328,815 | +0.86(+0.47%) |
Sep 18, 2019 | 182.82 | 183.58 | 181.26 | 183.36 | 1,330,661 | +0.65(+0.36%) |
Sep 17, 2019 | 184.68 | 185.69 | 182.50 | 182.71 | 1,679,212 | -1.16(-0.63%) |
Sep 16, 2019 | 184.80 | 185.64 | 181.76 | 183.87 | 1,830,210 | -2.17(-1.16%) |
Sep 13, 2019 | 186.64 | 188.83 | 184.85 | 186.03 | 1,829,074 | -2.29(-1.22%) |
Sep 12, 2019 | 190.89 | 191.92 | 188.14 | 188.33 | 1,507,347 | -0.05(-0.03%) |
Sep 11, 2019 | 189.53 | 190.97 | 188.22 | 188.38 | 1,397,183 | -2.09(-1.10%) |
Sep 10, 2019 | 194.57 | 194.80 | 189.07 | 190.47 | 2,426,774 | -5.67(-2.89%) |
Sep 09, 2019 | 197.67 | 197.82 | 195.22 | 196.14 | 1,909,073 | -1.56(-0.79%) |
Sep 06, 2019 | 195.83 | 198.14 | 195.75 | 197.69 | 1,989,508 | +1.96(+1.00%) |
Sep 05, 2019 | 196.43 | 197.47 | 194.37 | 195.74 | 2,211,605 | +2.16(+1.11%) |
Sep 04, 2019 | 192.39 | 194.77 | 190.16 | 193.58 | 2,537,008 | +3.08(+1.62%) |
Sep 03, 2019 | 187.89 | 190.61 | 187.74 | 190.50 | 2,107,257 | +1.43(+0.76%) |
Aug 30, 2019 | 193.72 | 194.25 | 187.49 | 189.06 | 2,477,408 | -5.37(-2.76%) |
Aug 29, 2019 | 195.27 | 196.29 | 192.79 | 194.43 | 1,684,912 | +1.42(+0.74%) |
Aug 28, 2019 | 190.33 | 193.03 | 189.64 | 193.01 | 1,762,988 | +1.91(+1.00%) |
Aug 27, 2019 | 192.51 | 193.19 | 190.27 | 191.10 | 1,299,703 | +0.37(+0.19%) |
Aug 26, 2019 | 189.76 | 192.44 | 188.22 | 190.73 | 1,757,466 | +2.87(+1.53%) |
Aug 23, 2019 | 192.03 | 193.63 | 186.98 | 187.86 | 1,905,797 | -5.16(-2.67%) |
Aug 22, 2019 | 194.54 | 195.65 | 190.66 | 193.02 | 1,480,430 | -1.11(-0.57%) |
Aug 21, 2019 | 194.65 | 195.47 | 191.80 | 194.12 | 2,477,057 | +1.45(+0.75%) |
Aug 20, 2019 | 190.00 | 196.29 | 189.25 | 192.67 | 3,575,330 | +0.52(+0.27%) |
Aug 19, 2019 | 186.00 | 193.28 | 182.30 | 192.15 | 5,577,581 | +21.37(+12.52%) |
Aug 16, 2019 | 168.26 | 172.58 | 167.70 | 170.78 | 2,572,721 | +3.61(+2.16%) |
Aug 15, 2019 | 167.96 | 169.65 | 166.45 | 167.16 | 2,268,944 | +0.29(+0.18%) |
Aug 14, 2019 | 168.05 | 169.15 | 166.42 | 166.87 | 2,270,977 | -5.40(-3.14%) |
Aug 13, 2019 | 168.31 | 174.86 | 167.04 | 172.27 | 1,819,760 | +2.93(+1.73%) |
Aug 12, 2019 | 172.47 | 172.47 | 166.78 | 169.35 | 1,796,795 | -5.61(-3.21%) |
Aug 09, 2019 | 177.57 | 178.53 | 173.37 | 174.96 | 1,245,799 | -2.69(-1.51%) |
Aug 08, 2019 | 174.60 | 178.62 | 174.13 | 177.65 | 1,375,438 | +3.66(+2.10%) |
Aug 07, 2019 | 169.81 | 174.46 | 168.62 | 173.99 | 1,943,576 | +2.89(+1.69%) |
Aug 06, 2019 | 167.70 | 171.66 | 167.53 | 171.10 | 2,471,154 | +4.76(+2.86%) |
Aug 05, 2019 | 171.38 | 171.38 | 165.06 | 166.34 | 2,081,840 | -7.28(-4.19%) |
Aug 02, 2019 | 173.43 | 175.61 | 172.60 | 173.62 | 1,293,969 | -0.53(-0.31%) |