Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 178.58 | 181.93 | 176.25 | 177.91 | 4,223,713 | -3.15(-1.74%) |
May 28, 2020 | 189.72 | 190.14 | 181.06 | 181.06 | 5,431,403 | -7.59(-4.03%) |
May 27, 2020 | 182.67 | 189.60 | 179.98 | 188.66 | 9,089,370 | +12.24(+6.94%) |
May 26, 2020 | 167.04 | 177.36 | 166.67 | 176.42 | 6,632,702 | +14.51(+8.97%) |
May 22, 2020 | 162.00 | 162.55 | 160.22 | 161.91 | 2,418,667 | -0.15(-0.09%) |
May 21, 2020 | 162.15 | 163.02 | 159.88 | 162.06 | 2,393,285 | -1.21(-0.74%) |
May 20, 2020 | 162.82 | 165.42 | 162.24 | 163.27 | 2,888,815 | +3.25(+2.03%) |
May 19, 2020 | 162.47 | 163.93 | 159.92 | 160.02 | 2,456,338 | -3.64(-2.23%) |
May 18, 2020 | 159.91 | 164.76 | 157.69 | 163.66 | 5,013,428 | +9.01(+5.82%) |
May 15, 2020 | 156.10 | 156.65 | 153.49 | 154.66 | 3,186,920 | -2.32(-1.48%) |
May 14, 2020 | 152.11 | 157.27 | 148.80 | 156.98 | 4,641,432 | +2.38(+1.54%) |
May 13, 2020 | 158.06 | 159.16 | 153.66 | 154.59 | 3,826,822 | -4.87(-3.05%) |
May 12, 2020 | 165.47 | 165.84 | 159.05 | 159.46 | 3,941,629 | -5.35(-3.25%) |
May 11, 2020 | 164.26 | 166.33 | 163.10 | 164.81 | 2,458,471 | -2.01(-1.20%) |
May 08, 2020 | 166.50 | 167.29 | 164.44 | 166.82 | 2,536,578 | +2.76(+1.68%) |
May 07, 2020 | 161.23 | 165.01 | 161.23 | 164.06 | 2,756,375 | +4.86(+3.05%) |
May 06, 2020 | 161.68 | 163.05 | 157.66 | 159.20 | 2,676,637 | -1.24(-0.77%) |
May 05, 2020 | 161.16 | 164.31 | 160.30 | 160.44 | 3,637,112 | +2.04(+1.29%) |
May 04, 2020 | 157.47 | 158.65 | 154.52 | 158.40 | 3,321,889 | -0.96(-0.60%) |
May 01, 2020 | 161.07 | 161.61 | 158.96 | 159.36 | 2,945,097 | -5.69(-3.45%) |
Apr 30, 2020 | 167.37 | 168.76 | 164.58 | 165.05 | 2,994,269 | -5.95(-3.48%) |
Apr 29, 2020 | 173.32 | 174.32 | 170.58 | 171.00 | 3,427,192 | +2.72(+1.62%) |
Apr 28, 2020 | 170.21 | 171.35 | 166.35 | 168.28 | 3,716,822 | +3.12(+1.89%) |
Apr 27, 2020 | 161.16 | 165.79 | 160.82 | 165.16 | 3,046,068 | +5.89(+3.69%) |
Apr 24, 2020 | 159.27 | 160.13 | 156.11 | 159.27 | 2,249,969 | +1.75(+1.11%) |
Apr 23, 2020 | 159.27 | 161.13 | 156.98 | 157.52 | 2,236,654 | -0.84(-0.53%) |
Apr 22, 2020 | 159.72 | 160.33 | 156.99 | 158.35 | 2,573,582 | +1.95(+1.25%) |
Apr 21, 2020 | 157.87 | 161.25 | 156.26 | 156.40 | 4,241,818 | -5.93(-3.65%) |
Apr 20, 2020 | 161.70 | 167.66 | 160.19 | 162.33 | 5,194,397 | -2.78(-1.68%) |
Apr 17, 2020 | 165.11 | 166.72 | 160.43 | 165.11 | 6,030,777 | +5.80(+3.64%) |
Apr 16, 2020 | 159.47 | 160.57 | 155.12 | 159.31 | 5,172,555 | -1.33(-0.83%) |
Apr 15, 2020 | 153.54 | 163.48 | 152.21 | 160.64 | 6,710,917 | +0.26(+0.16%) |
Apr 14, 2020 | 164.09 | 165.01 | 157.06 | 160.38 | 4,608,411 | -0.85(-0.53%) |
Apr 13, 2020 | 165.44 | 166.44 | 161.19 | 161.23 | 5,304,496 | -4.57(-2.76%) |
Apr 09, 2020 | 162.49 | 168.56 | 161.76 | 165.80 | 7,167,764 | +6.57(+4.12%) |
Apr 08, 2020 | 151.67 | 160.26 | 151.67 | 159.24 | 5,769,547 | +9.84(+6.59%) |
Apr 07, 2020 | 149.37 | 152.20 | 146.18 | 149.39 | 5,503,707 | +7.01(+4.92%) |
Apr 06, 2020 | 139.90 | 143.01 | 138.37 | 142.38 | 5,208,969 | +10.17(+7.69%) |
Apr 03, 2020 | 134.25 | 135.80 | 130.68 | 132.21 | 3,113,350 | -2.70(-2.00%) |
Apr 02, 2020 | 128.69 | 135.38 | 127.48 | 134.91 | 4,941,710 | +4.18(+3.19%) |
Apr 01, 2020 | 131.47 | 134.59 | 130.48 | 130.74 | 5,210,970 | -8.37(-6.02%) |
Mar 31, 2020 | 142.29 | 144.96 | 138.32 | 139.10 | 3,988,315 | -4.53(-3.15%) |
Mar 30, 2020 | 142.64 | 144.36 | 137.84 | 143.63 | 4,614,765 | +1.15(+0.81%) |
Mar 27, 2020 | 143.15 | 147.33 | 141.27 | 142.48 | 4,652,745 | -6.70(-4.49%) |
Mar 26, 2020 | 140.71 | 150.87 | 138.85 | 149.18 | 7,545,355 | +9.59(+6.87%) |
Mar 25, 2020 | 139.11 | 145.96 | 130.76 | 139.59 | 9,543,017 | +1.38(+1.00%) |
Mar 24, 2020 | 129.86 | 138.48 | 129.24 | 138.22 | 7,381,791 | +16.76(+13.80%) |
Mar 23, 2020 | 122.40 | 127.71 | 119.91 | 121.45 | 6,080,382 | -3.10(-2.49%) |
Mar 20, 2020 | 134.07 | 134.25 | 124.44 | 124.55 | 8,402,880 | -9.97(-7.41%) |
Mar 19, 2020 | 123.62 | 137.22 | 117.74 | 134.52 | 7,273,327 | +8.52(+6.76%) |
Mar 18, 2020 | 134.97 | 140.35 | 121.85 | 126.00 | 10,596,462 | -16.78(-11.75%) |
Mar 17, 2020 | 141.27 | 150.04 | 134.97 | 142.78 | 7,638,397 | +3.61(+2.59%) |
Mar 16, 2020 | 135.18 | 152.56 | 134.97 | 139.17 | 7,653,764 | -20.26(-12.71%) |
Mar 13, 2020 | 146.51 | 159.78 | 137.09 | 159.42 | 7,077,191 | +23.84(+17.58%) |
Mar 12, 2020 | 143.97 | 150.04 | 134.97 | 135.59 | 9,283,197 | -19.09(-12.34%) |
Mar 11, 2020 | 160.60 | 162.66 | 153.84 | 154.67 | 5,907,396 | -11.21(-6.76%) |
Mar 10, 2020 | 163.43 | 166.83 | 155.93 | 165.88 | 7,559,633 | +10.38(+6.68%) |
Mar 09, 2020 | 156.19 | 161.29 | 153.12 | 155.50 | 7,157,396 | -18.03(-10.39%) |
Mar 06, 2020 | 171.58 | 176.64 | 170.32 | 173.53 | 5,636,482 | -5.34(-2.99%) |
Mar 05, 2020 | 181.16 | 183.08 | 177.22 | 178.88 | 4,613,662 | -8.95(-4.77%) |
Mar 04, 2020 | 185.22 | 187.99 | 182.40 | 187.83 | 3,905,785 | +4.78(+2.61%) |
Mar 03, 2020 | 188.06 | 190.58 | 181.88 | 183.05 | 6,308,240 | -5.44(-2.88%) |
Mar 02, 2020 | 181.24 | 188.62 | 177.83 | 188.49 | 5,870,701 | +7.83(+4.33%) |
Feb 28, 2020 | 179.15 | 181.99 | 175.33 | 180.66 | 7,490,934 | -3.30(-1.79%) |
Feb 27, 2020 | 188.25 | 190.93 | 183.68 | 183.96 | 6,533,768 | -9.02(-4.68%) |
Feb 26, 2020 | 195.60 | 196.76 | 192.07 | 192.99 | 4,663,776 | -1.64(-0.84%) |
Feb 25, 2020 | 201.04 | 202.01 | 193.09 | 194.62 | 5,974,199 | -6.20(-3.09%) |
Feb 24, 2020 | 199.52 | 202.74 | 199.03 | 200.82 | 4,626,375 | -5.44(-2.64%) |
Feb 21, 2020 | 206.52 | 207.31 | 204.25 | 206.26 | 3,446,240 | -1.89(-0.91%) |
Feb 20, 2020 | 211.44 | 211.88 | 206.82 | 208.15 | 3,558,423 | -4.11(-1.94%) |
Feb 19, 2020 | 210.18 | 212.68 | 208.64 | 212.26 | 2,466,321 | +3.69(+1.77%) |
Feb 18, 2020 | 211.56 | 212.03 | 206.78 | 208.57 | 3,059,880 | -3.46(-1.63%) |
Feb 14, 2020 | 212.81 | 213.76 | 211.28 | 212.04 | 1,921,696 | -1.14(-0.53%) |
Feb 13, 2020 | 212.72 | 213.73 | 211.58 | 213.17 | 1,633,919 | -0.27(-0.13%) |
Feb 12, 2020 | 212.87 | 215.70 | 212.61 | 213.44 | 2,369,462 | +1.96(+0.93%) |
Feb 11, 2020 | 213.75 | 214.25 | 211.27 | 211.48 | 2,503,197 | -0.81(-0.38%) |
Feb 10, 2020 | 212.32 | 212.74 | 210.59 | 212.29 | 2,896,542 | -0.57(-0.27%) |
Feb 07, 2020 | 214.42 | 215.11 | 211.56 | 212.86 | 3,361,934 | -3.42(-1.58%) |
Feb 06, 2020 | 219.43 | 219.81 | 215.70 | 216.28 | 2,488,462 | -2.22(-1.02%) |
Feb 05, 2020 | 219.11 | 219.24 | 217.33 | 218.49 | 3,495,838 | +2.11(+0.98%) |
Feb 04, 2020 | 217.22 | 217.99 | 216.03 | 216.38 | 3,413,081 | +2.62(+1.23%) |
Feb 03, 2020 | 213.18 | 216.78 | 212.90 | 213.76 | 3,055,774 | +1.13(+0.53%) |
Jan 31, 2020 | 216.43 | 217.23 | 211.86 | 212.64 | 3,894,155 | -5.71(-2.61%) |
Jan 30, 2020 | 212.58 | 218.53 | 211.72 | 218.34 | 3,645,403 | +3.59(+1.67%) |
Jan 29, 2020 | 218.69 | 220.46 | 214.26 | 214.75 | 4,149,960 | -2.13(-0.98%) |
Jan 28, 2020 | 214.19 | 217.85 | 212.90 | 216.88 | 3,491,806 | +3.90(+1.83%) |
Jan 27, 2020 | 211.40 | 213.75 | 210.19 | 212.98 | 2,802,161 | -3.38(-1.56%) |
Jan 24, 2020 | 219.18 | 219.75 | 215.18 | 216.37 | 3,217,139 | -3.27(-1.49%) |
Jan 23, 2020 | 218.67 | 220.91 | 217.22 | 219.64 | 3,138,287 | -1.31(-0.60%) |
Jan 22, 2020 | 220.56 | 222.27 | 220.32 | 220.95 | 2,270,799 | +1.21(+0.55%) |
Jan 21, 2020 | 221.10 | 222.56 | 219.66 | 219.75 | 2,786,165 | -3.36(-1.51%) |
Jan 17, 2020 | 223.80 | 224.00 | 221.80 | 223.11 | 3,475,422 | -0.23(-0.10%) |
Jan 16, 2020 | 220.92 | 223.43 | 220.22 | 223.34 | 4,435,467 | +4.03(+1.84%) |
Jan 15, 2020 | 216.44 | 223.14 | 213.90 | 219.31 | 6,050,280 | -0.40(-0.18%) |
Jan 14, 2020 | 219.41 | 222.27 | 218.76 | 219.71 | 4,811,055 | +0.40(+0.18%) |
Jan 13, 2020 | 218.62 | 220.11 | 217.33 | 219.31 | 3,755,969 | +2.77(+1.28%) |
Jan 10, 2020 | 217.11 | 217.68 | 215.89 | 216.53 | 2,514,854 | -0.44(-0.20%) |
Jan 09, 2020 | 215.85 | 217.69 | 214.49 | 216.97 | 4,450,835 | +4.33(+2.04%) |
Jan 08, 2020 | 210.78 | 214.42 | 210.60 | 212.64 | 3,985,758 | +2.03(+0.96%) |
Jan 07, 2020 | 210.18 | 212.65 | 209.96 | 210.61 | 6,019,050 | +1.38(+0.66%) |
Jan 06, 2020 | 205.64 | 209.30 | 205.25 | 209.24 | 3,722,572 | +2.12(+1.02%) |
Jan 03, 2020 | 207.13 | 208.04 | 205.97 | 207.12 | 2,544,819 | -2.45(-1.17%) |
Jan 02, 2020 | 206.60 | 209.85 | 205.85 | 209.57 | 4,177,630 | +3.93(+1.91%) |
Dec 31, 2019 | 205.53 | 205.68 | 204.51 | 205.64 | 1,618,241 | +0.12(+0.06%) |
Dec 30, 2019 | 207.21 | 207.21 | 205.26 | 205.53 | 1,670,970 | -0.77(-0.37%) |
Dec 27, 2019 | 207.32 | 207.68 | 206.12 | 206.29 | 1,502,516 | -0.49(-0.24%) |
Dec 26, 2019 | 205.94 | 207.67 | 205.69 | 206.79 | 1,905,308 | +1.16(+0.57%) |
Dec 24, 2019 | 204.79 | 205.66 | 204.25 | 205.62 | 522,940 | +0.73(+0.36%) |
Dec 23, 2019 | 205.40 | 206.13 | 204.28 | 204.89 | 1,867,669 | +0.14(+0.07%) |
Dec 20, 2019 | 206.56 | 206.86 | 204.47 | 204.75 | 4,155,010 | -0.90(-0.44%) |
Dec 19, 2019 | 206.55 | 206.95 | 204.77 | 205.65 | 2,703,657 | -0.46(-0.22%) |
Dec 18, 2019 | 207.47 | 207.67 | 205.65 | 206.11 | 2,550,143 | -0.63(-0.30%) |
Dec 17, 2019 | 205.70 | 207.56 | 204.63 | 206.73 | 4,014,041 | +2.78(+1.36%) |
Dec 16, 2019 | 204.36 | 206.33 | 203.80 | 203.95 | 3,598,482 | +2.72(+1.35%) |
Dec 13, 2019 | 202.77 | 203.91 | 200.07 | 201.23 | 2,133,913 | -0.94(-0.46%) |
Dec 12, 2019 | 198.47 | 202.82 | 197.30 | 202.17 | 3,324,856 | +4.35(+2.20%) |
Dec 11, 2019 | 198.77 | 199.31 | 197.51 | 197.82 | 1,988,661 | -0.62(-0.31%) |
Dec 10, 2019 | 198.25 | 199.34 | 197.25 | 198.44 | 2,073,133 | +0.06(+0.03%) |
Dec 09, 2019 | 200.88 | 200.92 | 198.34 | 198.38 | 2,386,677 | -2.50(-1.25%) |
Dec 06, 2019 | 196.72 | 201.59 | 195.70 | 200.88 | 4,729,272 | +6.68(+3.44%) |
Dec 05, 2019 | 194.21 | 194.64 | 192.66 | 194.20 | 1,486,256 | +1.07(+0.56%) |
Dec 04, 2019 | 190.98 | 194.07 | 189.94 | 193.13 | 1,770,692 | +3.31(+1.74%) |
Dec 03, 2019 | 192.67 | 192.67 | 187.82 | 189.82 | 3,666,490 | -4.83(-2.48%) |
Dec 02, 2019 | 197.63 | 198.37 | 194.15 | 194.65 | 2,368,714 | -3.32(-1.68%) |
Nov 29, 2019 | 197.55 | 198.55 | 197.13 | 197.97 | 861,392 | -0.31(-0.16%) |
Nov 27, 2019 | 198.73 | 199.46 | 197.31 | 198.28 | 1,815,929 | +0.44(+0.22%) |
Nov 26, 2019 | 198.04 | 198.11 | 196.65 | 197.84 | 2,165,927 | -0.27(-0.13%) |
Nov 25, 2019 | 196.45 | 199.17 | 196.45 | 198.10 | 2,453,260 | +2.20(+1.12%) |
Nov 22, 2019 | 193.88 | 196.29 | 193.88 | 195.91 | 1,719,342 | +1.82(+0.94%) |
Nov 21, 2019 | 194.41 | 195.05 | 192.83 | 194.08 | 1,886,208 | +0.28(+0.15%) |
Nov 20, 2019 | 194.20 | 195.19 | 192.46 | 193.80 | 2,448,669 | -1.89(-0.97%) |
Nov 19, 2019 | 196.16 | 196.26 | 194.15 | 195.69 | 2,043,158 | +0.28(+0.14%) |
Nov 18, 2019 | 195.42 | 195.61 | 193.91 | 195.42 | 1,802,919 | -0.46(-0.24%) |
Nov 15, 2019 | 195.66 | 196.63 | 194.80 | 195.88 | 1,903,746 | +0.73(+0.37%) |
Nov 14, 2019 | 194.58 | 196.07 | 193.91 | 195.15 | 1,667,630 | +0.10(+0.05%) |
Nov 13, 2019 | 194.23 | 195.51 | 193.00 | 195.05 | 1,988,845 | -0.97(-0.49%) |
Nov 12, 2019 | 194.38 | 196.65 | 193.81 | 196.02 | 2,126,918 | +1.23(+0.63%) |
Nov 11, 2019 | 196.46 | 196.91 | 194.34 | 194.79 | 3,097,231 | -3.45(-1.74%) |
Nov 08, 2019 | 198.32 | 198.53 | 196.64 | 198.25 | 1,811,207 | -0.34(-0.17%) |
Nov 07, 2019 | 196.34 | 199.90 | 196.02 | 198.58 | 4,214,992 | +4.33(+2.23%) |
Nov 06, 2019 | 193.89 | 194.83 | 192.59 | 194.25 | 2,094,815 | -0.20(-0.10%) |
Nov 05, 2019 | 196.37 | 197.24 | 194.30 | 194.45 | 2,838,538 | -1.09(-0.56%) |
Nov 04, 2019 | 195.39 | 196.27 | 194.39 | 195.54 | 2,844,446 | +2.21(+1.14%) |
Nov 01, 2019 | 191.44 | 193.78 | 190.99 | 193.34 | 2,375,101 | +3.57(+1.88%) |
Oct 31, 2019 | 191.34 | 191.53 | 187.94 | 189.77 | 2,109,642 | -2.16(-1.13%) |
Oct 30, 2019 | 193.01 | 193.03 | 190.15 | 191.93 | 1,781,913 | -1.63(-0.84%) |
Oct 29, 2019 | 193.19 | 195.02 | 192.50 | 193.56 | 2,283,082 | -0.10(-0.05%) |
Oct 28, 2019 | 192.38 | 194.70 | 191.82 | 193.66 | 3,044,481 | +3.13(+1.64%) |
Oct 25, 2019 | 186.92 | 191.58 | 186.92 | 190.53 | 2,925,726 | +2.83(+1.51%) |
Oct 24, 2019 | 188.20 | 189.56 | 186.56 | 187.70 | 1,431,180 | -0.24(-0.13%) |
Oct 23, 2019 | 186.07 | 188.56 | 185.87 | 187.94 | 1,780,199 | +1.53(+0.82%) |
Oct 22, 2019 | 186.40 | 188.23 | 185.26 | 186.41 | 2,119,927 | +0.31(+0.17%) |
Oct 21, 2019 | 185.58 | 187.53 | 184.70 | 186.10 | 2,201,741 | +2.43(+1.32%) |
Oct 18, 2019 | 182.31 | 185.04 | 182.31 | 183.67 | 2,482,257 | +0.05(+0.03%) |
Oct 17, 2019 | 185.24 | 185.81 | 181.78 | 183.62 | 3,253,446 | -0.85(-0.46%) |
Oct 16, 2019 | 183.36 | 185.54 | 183.29 | 184.47 | 3,875,730 | +0.85(+0.46%) |
Oct 15, 2019 | 179.65 | 185.20 | 176.63 | 183.62 | 9,333,944 | +0.57(+0.31%) |
Oct 14, 2019 | 181.28 | 183.35 | 180.47 | 183.05 | 2,587,667 | +1.01(+0.56%) |
Oct 11, 2019 | 181.18 | 184.35 | 181.18 | 182.03 | 3,758,468 | +4.28(+2.41%) |
Oct 10, 2019 | 175.73 | 179.04 | 175.68 | 177.75 | 2,377,159 | +2.69(+1.53%) |
Oct 09, 2019 | 176.26 | 176.96 | 174.92 | 175.07 | 2,760,797 | -0.46(-0.26%) |
Oct 08, 2019 | 175.74 | 176.94 | 174.24 | 175.53 | 3,006,940 | -2.69(-1.51%) |
Oct 07, 2019 | 178.57 | 180.12 | 177.40 | 178.23 | 2,485,218 | -0.36(-0.20%) |
Oct 04, 2019 | 175.19 | 178.96 | 174.35 | 178.58 | 3,405,514 | +3.17(+1.80%) |
Oct 03, 2019 | 175.75 | 176.42 | 172.53 | 175.42 | 3,287,426 | -0.90(-0.51%) |
Oct 02, 2019 | 179.37 | 179.54 | 175.74 | 176.31 | 3,816,907 | -3.95(-2.19%) |
Oct 01, 2019 | 184.10 | 186.21 | 180.19 | 180.26 | 3,566,063 | -4.04(-2.19%) |
Sep 30, 2019 | 186.51 | 186.51 | 183.94 | 184.30 | 2,021,708 | -1.55(-0.83%) |
Sep 27, 2019 | 186.63 | 187.25 | 185.06 | 185.85 | 1,721,816 | +0.67(+0.36%) |
Sep 26, 2019 | 185.92 | 186.74 | 185.08 | 185.18 | 1,903,314 | -1.61(-0.86%) |
Sep 25, 2019 | 184.95 | 187.73 | 184.50 | 186.79 | 1,810,000 | +2.03(+1.10%) |
Sep 24, 2019 | 190.36 | 190.50 | 183.92 | 184.76 | 3,244,623 | -5.08(-2.67%) |
Sep 23, 2019 | 189.30 | 190.42 | 188.15 | 189.84 | 1,760,565 | -0.25(-0.13%) |
Sep 20, 2019 | 190.91 | 192.71 | 189.99 | 190.09 | 6,173,148 | -1.32(-0.69%) |
Sep 19, 2019 | 193.50 | 193.82 | 191.26 | 191.41 | 1,811,286 | -1.65(-0.85%) |
Sep 18, 2019 | 191.06 | 193.78 | 189.70 | 193.06 | 2,802,586 | +1.04(+0.54%) |
Sep 17, 2019 | 191.92 | 192.22 | 189.02 | 192.02 | 2,774,373 | -1.16(-0.60%) |
Sep 16, 2019 | 193.72 | 195.06 | 192.38 | 193.19 | 2,479,944 | -2.38(-1.22%) |
Sep 13, 2019 | 195.97 | 196.99 | 194.94 | 195.57 | 3,061,106 | +1.03(+0.53%) |
Sep 12, 2019 | 192.44 | 196.33 | 191.34 | 194.54 | 3,275,919 | +1.73(+0.90%) |
Sep 11, 2019 | 191.40 | 192.86 | 189.75 | 192.81 | 2,120,386 | +1.04(+0.54%) |
Sep 10, 2019 | 189.88 | 193.07 | 189.63 | 191.77 | 2,941,418 | +3.25(+1.72%) |
Sep 09, 2019 | 186.07 | 190.22 | 185.38 | 188.53 | 3,074,709 | +4.24(+2.30%) |
Sep 06, 2019 | 184.15 | 185.21 | 182.82 | 184.28 | 1,618,032 | +0.14(+0.08%) |
Sep 05, 2019 | 182.56 | 185.81 | 182.35 | 184.14 | 2,516,333 | +4.73(+2.64%) |
Sep 04, 2019 | 179.19 | 179.74 | 177.91 | 179.41 | 1,952,171 | +2.45(+1.39%) |
Sep 03, 2019 | 178.85 | 179.30 | 174.83 | 176.95 | 2,961,449 | -4.39(-2.42%) |
Aug 30, 2019 | 182.18 | 182.50 | 180.55 | 181.35 | 1,719,904 | +0.42(+0.23%) |
Aug 29, 2019 | 179.08 | 181.76 | 179.08 | 180.93 | 2,042,852 | +3.80(+2.14%) |
Aug 28, 2019 | 173.73 | 178.06 | 173.45 | 177.13 | 1,633,585 | +2.08(+1.19%) |
Aug 27, 2019 | 177.05 | 177.52 | 173.67 | 175.06 | 1,712,293 | -1.40(-0.79%) |
Aug 26, 2019 | 175.23 | 176.50 | 174.99 | 176.45 | 1,632,027 | +3.05(+1.76%) |
Aug 23, 2019 | 177.48 | 178.42 | 172.51 | 173.40 | 2,490,934 | -5.50(-3.07%) |
Aug 22, 2019 | 178.78 | 179.81 | 177.56 | 178.90 | 1,443,932 | +1.54(+0.87%) |
Aug 21, 2019 | 179.18 | 179.43 | 176.91 | 177.36 | 1,313,395 | +0.62(+0.35%) |
Aug 20, 2019 | 176.95 | 178.52 | 176.50 | 176.74 | 1,749,022 | -1.96(-1.10%) |
Aug 19, 2019 | 180.13 | 180.69 | 178.37 | 178.71 | 1,862,495 | +2.46(+1.39%) |
Aug 16, 2019 | 174.14 | 177.35 | 174.11 | 176.25 | 2,125,695 | +2.86(+1.65%) |
Aug 15, 2019 | 173.15 | 174.08 | 171.20 | 173.38 | 2,242,444 | +0.55(+0.32%) |
Aug 14, 2019 | 176.58 | 176.68 | 172.40 | 172.84 | 3,421,295 | -7.56(-4.19%) |
Aug 13, 2019 | 178.10 | 182.59 | 176.96 | 180.39 | 2,441,343 | +2.39(+1.34%) |
Aug 12, 2019 | 179.66 | 180.43 | 177.19 | 178.01 | 1,566,715 | -4.85(-2.65%) |
Aug 09, 2019 | 181.73 | 184.10 | 180.17 | 182.86 | 2,025,447 | -0.09(-0.05%) |
Aug 08, 2019 | 183.10 | 183.66 | 179.89 | 182.95 | 2,649,613 | +1.11(+0.61%) |
Aug 07, 2019 | 177.74 | 182.03 | 175.92 | 181.83 | 2,776,913 | -0.24(-0.13%) |
Aug 06, 2019 | 179.91 | 182.13 | 177.55 | 182.07 | 2,658,147 | +3.83(+2.15%) |
Aug 05, 2019 | 181.91 | 181.91 | 176.39 | 178.25 | 3,160,436 | -6.80(-3.67%) |
Aug 02, 2019 | 187.00 | 187.00 | 181.45 | 185.04 | 2,831,960 | -1.97(-1.05%) |
Aug 01, 2019 | 193.86 | 194.39 | 186.27 | 187.01 | 3,473,066 | -7.54(-3.88%) |
Jul 31, 2019 | 195.53 | 196.19 | 193.56 | 194.55 | 2,252,822 | -1.12(-0.57%) |
Jul 30, 2019 | 193.10 | 196.20 | 192.08 | 195.67 | 1,860,424 | +0.95(+0.49%) |
Jul 29, 2019 | 195.32 | 196.32 | 194.61 | 194.72 | 1,553,043 | -1.61(-0.82%) |
Jul 26, 2019 | 194.84 | 196.42 | 194.76 | 196.33 | 2,607,815 | +2.32(+1.20%) |
Jul 25, 2019 | 196.00 | 196.00 | 192.87 | 194.00 | 3,142,246 | -2.23(-1.13%) |
Jul 24, 2019 | 193.77 | 196.28 | 193.23 | 196.23 | 3,598,167 | +2.30(+1.18%) |
Jul 23, 2019 | 189.97 | 194.44 | 189.97 | 193.93 | 3,766,990 | +4.80(+2.54%) |
Jul 22, 2019 | 188.60 | 189.89 | 187.64 | 189.13 | 2,157,922 | +0.42(+0.22%) |
Jul 19, 2019 | 189.15 | 190.70 | 188.56 | 188.71 | 2,061,767 | -0.88(-0.47%) |
Jul 18, 2019 | 187.99 | 190.75 | 187.15 | 189.59 | 3,234,832 | +1.08(+0.57%) |
Jul 17, 2019 | 188.98 | 190.70 | 188.39 | 188.52 | 2,922,304 | -1.96(-1.03%) |
Jul 16, 2019 | 189.84 | 192.08 | 187.85 | 190.48 | 5,977,884 | +3.48(+1.86%) |
Jul 15, 2019 | 189.23 | 189.66 | 185.41 | 187.00 | 2,940,140 | -2.09(-1.10%) |
Jul 12, 2019 | 187.37 | 189.30 | 186.30 | 189.08 | 2,971,244 | +2.29(+1.23%) |
Jul 11, 2019 | 182.24 | 187.89 | 182.06 | 186.79 | 4,176,377 | +4.75(+2.61%) |
Jul 10, 2019 | 183.25 | 184.71 | 181.75 | 182.04 | 2,013,842 | -1.59(-0.87%) |
Jul 09, 2019 | 180.07 | 183.78 | 179.89 | 183.63 | 2,050,436 | +1.78(+0.98%) |
Jul 08, 2019 | 182.38 | 183.17 | 180.92 | 181.84 | 2,097,626 | -1.90(-1.03%) |
Jul 05, 2019 | 182.82 | 184.50 | 182.24 | 183.74 | 1,710,106 | +1.64(+0.90%) |
Jul 03, 2019 | 183.21 | 183.30 | 181.38 | 182.10 | 1,107,371 | +0.05(+0.03%) |
Jul 02, 2019 | 181.53 | 182.33 | 180.44 | 182.05 | 1,839,083 | -0.78(-0.43%) |
Jul 01, 2019 | 183.83 | 185.47 | 181.83 | 182.82 | 2,793,012 | +2.00(+1.10%) |
Jun 28, 2019 | 179.85 | 181.92 | 179.36 | 180.83 | 5,493,181 | +4.67(+2.65%) |
Jun 27, 2019 | 174.61 | 176.41 | 173.90 | 176.16 | 2,531,055 | +2.04(+1.17%) |
Jun 26, 2019 | 173.67 | 174.88 | 173.33 | 174.12 | 1,866,776 | +0.84(+0.48%) |
Jun 25, 2019 | 174.55 | 174.57 | 171.47 | 173.28 | 2,068,631 | -1.26(-0.72%) |
Jun 24, 2019 | 173.69 | 176.19 | 173.25 | 174.54 | 2,340,795 | +1.37(+0.79%) |
Jun 21, 2019 | 172.64 | 175.29 | 171.43 | 173.17 | 3,807,967 | +0.21(+0.12%) |
Jun 20, 2019 | 174.55 | 175.16 | 171.11 | 172.96 | 3,110,637 | +0.05(+0.03%) |
Jun 19, 2019 | 172.65 | 174.65 | 172.16 | 172.91 | 2,485,579 | +0.58(+0.34%) |
Jun 18, 2019 | 168.51 | 174.22 | 168.51 | 172.32 | 2,673,632 | +3.67(+2.17%) |
Jun 17, 2019 | 169.71 | 170.78 | 168.58 | 168.66 | 1,307,499 | -0.73(-0.43%) |
Jun 14, 2019 | 169.06 | 169.84 | 167.31 | 169.39 | 1,588,472 | +0.19(+0.11%) |
Jun 13, 2019 | 168.28 | 169.91 | 167.99 | 169.20 | 1,597,203 | +1.09(+0.65%) |
Jun 12, 2019 | 171.11 | 171.50 | 167.77 | 168.12 | 2,330,102 | -3.99(-2.32%) |
Jun 11, 2019 | 172.61 | 173.33 | 171.03 | 172.10 | 1,846,592 | +0.54(+0.31%) |
Jun 10, 2019 | 169.16 | 174.11 | 169.16 | 171.56 | 2,683,967 | +3.81(+2.27%) |
Jun 07, 2019 | 167.82 | 168.46 | 166.62 | 167.75 | 2,080,663 | +0.00(+0.00%) |
Jun 06, 2019 | 166.21 | 168.58 | 165.54 | 167.75 | 1,870,921 | +1.21(+0.73%) |
Jun 05, 2019 | 168.01 | 168.06 | 165.28 | 166.54 | 2,226,797 | -1.27(-0.76%) |
Jun 04, 2019 | 164.55 | 167.91 | 164.13 | 167.82 | 2,739,103 | +5.91(+3.65%) |