Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 168.26 | 171.68 | 166.65 | 170.51 | 1,430,295 | +1.30(+0.77%) |
May 28, 2020 | 166.97 | 169.31 | 165.68 | 169.20 | 901,358 | +3.55(+2.14%) |
May 27, 2020 | 162.53 | 166.29 | 162.53 | 165.66 | 1,052,974 | +3.78(+2.33%) |
May 26, 2020 | 160.07 | 162.49 | 158.83 | 161.88 | 1,308,646 | +5.05(+3.22%) |
May 22, 2020 | 154.76 | 156.90 | 153.91 | 156.82 | 739,582 | +3.11(+2.02%) |
May 21, 2020 | 154.01 | 155.02 | 152.86 | 153.71 | 667,073 | -0.97(-0.63%) |
May 20, 2020 | 155.39 | 155.93 | 152.50 | 154.68 | 1,128,975 | +0.28(+0.18%) |
May 19, 2020 | 153.22 | 155.13 | 152.66 | 154.39 | 862,134 | +0.19(+0.12%) |
May 18, 2020 | 151.37 | 155.97 | 151.11 | 154.21 | 1,288,151 | +6.22(+4.20%) |
May 15, 2020 | 148.64 | 148.75 | 145.63 | 147.99 | 1,669,886 | -2.55(-1.69%) |
May 14, 2020 | 147.18 | 150.54 | 144.75 | 150.54 | 1,216,845 | +2.02(+1.36%) |
May 13, 2020 | 149.60 | 151.37 | 148.14 | 148.52 | 1,285,985 | -1.57(-1.05%) |
May 12, 2020 | 157.22 | 157.98 | 147.03 | 150.10 | 1,586,113 | -7.12(-4.53%) |
May 11, 2020 | 158.80 | 160.03 | 156.69 | 157.21 | 832,932 | -2.87(-1.79%) |
May 08, 2020 | 156.23 | 161.18 | 155.54 | 160.08 | 1,339,571 | +5.74(+3.72%) |
May 07, 2020 | 149.70 | 154.93 | 149.03 | 154.34 | 1,494,032 | +6.24(+4.21%) |
May 06, 2020 | 151.22 | 152.24 | 147.85 | 148.09 | 856,838 | -2.82(-1.87%) |
May 05, 2020 | 153.01 | 154.28 | 150.49 | 150.91 | 1,459,139 | -1.39(-0.91%) |
May 04, 2020 | 154.97 | 154.97 | 150.25 | 152.30 | 1,165,014 | -2.75(-1.77%) |
May 01, 2020 | 151.64 | 157.03 | 148.02 | 155.05 | 1,866,791 | -0.92(-0.59%) |
Apr 30, 2020 | 155.87 | 156.59 | 151.78 | 155.97 | 1,870,261 | -1.07(-0.68%) |
Apr 29, 2020 | 162.71 | 162.89 | 157.00 | 157.03 | 1,192,247 | -3.61(-2.25%) |
Apr 28, 2020 | 163.66 | 166.46 | 160.35 | 160.64 | 1,249,789 | -1.64(-1.01%) |
Apr 27, 2020 | 158.86 | 162.78 | 157.76 | 162.28 | 1,345,493 | +4.82(+3.06%) |
Apr 24, 2020 | 158.14 | 159.62 | 157.15 | 157.46 | 716,990 | -0.23(-0.14%) |
Apr 23, 2020 | 161.63 | 162.79 | 157.41 | 157.69 | 1,255,318 | -4.63(-2.85%) |
Apr 22, 2020 | 162.38 | 164.08 | 161.46 | 162.32 | 911,654 | +1.77(+1.10%) |
Apr 21, 2020 | 160.51 | 162.04 | 157.88 | 160.55 | 1,059,979 | -2.03(-1.25%) |
Apr 20, 2020 | 163.79 | 165.43 | 161.82 | 162.59 | 967,339 | -2.66(-1.61%) |
Apr 17, 2020 | 165.85 | 166.64 | 163.21 | 165.24 | 1,021,979 | +2.12(+1.30%) |
Apr 16, 2020 | 166.70 | 168.20 | 162.96 | 163.12 | 1,304,597 | -1.13(-0.69%) |
Apr 15, 2020 | 170.57 | 171.96 | 161.70 | 164.25 | 1,443,735 | -8.05(-4.67%) |
Apr 14, 2020 | 173.23 | 176.84 | 169.66 | 172.30 | 1,175,570 | +2.89(+1.71%) |
Apr 13, 2020 | 174.00 | 174.82 | 168.39 | 169.41 | 917,312 | -6.02(-3.43%) |
Apr 09, 2020 | 168.67 | 176.21 | 168.45 | 175.43 | 1,918,158 | +8.01(+4.78%) |
Apr 08, 2020 | 166.78 | 169.59 | 162.57 | 167.42 | 1,621,037 | +1.52(+0.92%) |
Apr 07, 2020 | 170.23 | 178.55 | 165.65 | 165.90 | 1,467,851 | -5.44(-3.18%) |
Apr 06, 2020 | 168.03 | 172.31 | 165.68 | 171.34 | 1,541,329 | +8.12(+4.97%) |
Apr 03, 2020 | 160.74 | 165.68 | 160.60 | 163.22 | 1,178,694 | +1.02(+0.63%) |
Apr 02, 2020 | 163.28 | 164.99 | 155.36 | 162.21 | 2,553,955 | -3.15(-1.91%) |
Apr 01, 2020 | 161.69 | 165.77 | 159.91 | 165.36 | 1,859,574 | -1.67(-1.00%) |
Mar 31, 2020 | 167.73 | 169.61 | 161.56 | 167.03 | 1,925,016 | -2.54(-1.50%) |
Mar 30, 2020 | 164.72 | 170.72 | 160.06 | 169.57 | 1,472,716 | +8.50(+5.28%) |
Mar 27, 2020 | 155.42 | 166.48 | 154.36 | 161.07 | 2,080,700 | +3.15(+2.00%) |
Mar 26, 2020 | 148.47 | 159.24 | 146.34 | 157.92 | 1,873,291 | +9.44(+6.36%) |
Mar 25, 2020 | 140.63 | 157.34 | 138.78 | 148.47 | 1,842,761 | +6.64(+4.68%) |
Mar 24, 2020 | 137.09 | 143.34 | 133.79 | 141.84 | 2,231,697 | +6.76(+5.01%) |
Mar 23, 2020 | 143.24 | 145.64 | 130.67 | 135.07 | 2,548,085 | -8.92(-6.20%) |
Mar 20, 2020 | 156.65 | 159.79 | 142.26 | 144.00 | 2,849,651 | -13.78(-8.73%) |
Mar 19, 2020 | 159.78 | 162.80 | 154.80 | 157.77 | 2,305,512 | -1.98(-1.24%) |
Mar 18, 2020 | 160.37 | 171.06 | 157.32 | 159.76 | 2,479,204 | -7.07(-4.24%) |
Mar 17, 2020 | 160.94 | 173.07 | 160.21 | 166.82 | 2,073,901 | +9.58(+6.09%) |
Mar 16, 2020 | 167.94 | 173.25 | 157.10 | 157.25 | 2,382,713 | -20.50(-11.53%) |
Mar 13, 2020 | 173.43 | 179.51 | 170.53 | 177.74 | 2,876,761 | +9.95(+5.93%) |
Mar 12, 2020 | 175.56 | 182.01 | 167.52 | 167.79 | 2,803,510 | -15.76(-8.59%) |
Mar 11, 2020 | 188.22 | 189.85 | 183.24 | 183.55 | 1,892,136 | -7.87(-4.11%) |
Mar 10, 2020 | 188.88 | 191.48 | 181.97 | 191.42 | 1,815,283 | +5.27(+2.83%) |
Mar 09, 2020 | 183.77 | 189.67 | 183.19 | 186.15 | 2,038,148 | -4.48(-2.35%) |
Mar 06, 2020 | 187.34 | 191.55 | 185.21 | 190.63 | 1,301,839 | -0.10(-0.05%) |
Mar 05, 2020 | 186.59 | 191.16 | 184.55 | 190.73 | 1,158,042 | +2.48(+1.32%) |
Mar 04, 2020 | 183.19 | 188.45 | 182.50 | 188.25 | 1,162,583 | +6.96(+3.84%) |
Mar 03, 2020 | 182.08 | 184.13 | 178.15 | 181.29 | 2,118,878 | -1.27(-0.70%) |
Mar 02, 2020 | 175.14 | 183.02 | 174.81 | 182.56 | 1,859,485 | +8.43(+4.84%) |
Feb 28, 2020 | 173.82 | 177.10 | 170.20 | 174.13 | 2,954,599 | -1.82(-1.04%) |
Feb 27, 2020 | 189.40 | 190.71 | 175.85 | 175.95 | 2,119,535 | -14.09(-7.41%) |
Feb 26, 2020 | 183.09 | 191.48 | 182.35 | 190.04 | 2,197,356 | +6.12(+3.33%) |
Feb 25, 2020 | 188.40 | 189.15 | 182.64 | 183.92 | 1,975,058 | -4.65(-2.47%) |
Feb 24, 2020 | 187.80 | 189.60 | 186.58 | 188.57 | 1,964,797 | +0.58(+0.31%) |
Feb 21, 2020 | 184.72 | 189.33 | 184.67 | 187.99 | 1,656,242 | +2.82(+1.52%) |
Feb 20, 2020 | 182.17 | 185.35 | 181.78 | 185.17 | 1,333,673 | +2.98(+1.64%) |
Feb 19, 2020 | 192.64 | 192.64 | 181.89 | 182.19 | 2,431,682 | -10.79(-5.59%) |
Feb 18, 2020 | 194.09 | 194.32 | 192.06 | 192.98 | 772,382 | -0.88(-0.46%) |
Feb 14, 2020 | 190.67 | 194.01 | 190.39 | 193.86 | 729,702 | +3.55(+1.86%) |
Feb 13, 2020 | 188.97 | 191.15 | 188.97 | 190.31 | 626,330 | +1.09(+0.58%) |
Feb 12, 2020 | 188.38 | 190.92 | 187.53 | 189.22 | 1,061,245 | +0.74(+0.39%) |
Feb 11, 2020 | 188.52 | 190.05 | 187.83 | 188.48 | 894,447 | -0.05(-0.03%) |
Feb 10, 2020 | 188.02 | 188.59 | 187.42 | 188.53 | 574,371 | +0.99(+0.53%) |
Feb 07, 2020 | 187.50 | 188.14 | 186.39 | 187.54 | 511,728 | +1.00(+0.54%) |
Feb 06, 2020 | 185.03 | 187.22 | 184.98 | 186.54 | 579,983 | +1.57(+0.85%) |
Feb 05, 2020 | 185.66 | 185.81 | 183.32 | 184.97 | 1,153,773 | -0.84(-0.45%) |
Feb 04, 2020 | 186.91 | 187.56 | 184.82 | 185.81 | 1,523,239 | -0.86(-0.46%) |
Feb 03, 2020 | 186.91 | 187.69 | 186.28 | 186.67 | 1,007,533 | +0.35(+0.19%) |
Jan 31, 2020 | 186.89 | 187.11 | 185.30 | 186.32 | 1,563,048 | -0.28(-0.15%) |
Jan 30, 2020 | 184.55 | 186.71 | 183.76 | 186.60 | 731,940 | +1.68(+0.91%) |
Jan 29, 2020 | 186.52 | 186.52 | 183.39 | 184.92 | 943,472 | -1.41(-0.76%) |
Jan 28, 2020 | 186.50 | 187.38 | 185.42 | 186.33 | 929,562 | -0.40(-0.21%) |
Jan 27, 2020 | 186.48 | 188.03 | 186.32 | 186.73 | 764,819 | -0.17(-0.09%) |
Jan 24, 2020 | 186.05 | 187.18 | 185.63 | 186.91 | 774,138 | +1.06(+0.57%) |
Jan 23, 2020 | 184.27 | 186.03 | 183.81 | 185.85 | 1,074,899 | +1.84(+1.00%) |
Jan 22, 2020 | 186.09 | 186.11 | 183.19 | 184.01 | 1,440,456 | -1.38(-0.75%) |
Jan 21, 2020 | 184.26 | 185.88 | 183.50 | 185.39 | 1,002,301 | +1.58(+0.86%) |
Jan 17, 2020 | 183.19 | 184.06 | 182.35 | 183.81 | 1,196,155 | +0.61(+0.33%) |
Jan 16, 2020 | 181.91 | 183.28 | 181.83 | 183.20 | 830,681 | +1.47(+0.81%) |
Jan 15, 2020 | 180.65 | 182.10 | 180.54 | 181.73 | 994,050 | +1.62(+0.90%) |
Jan 14, 2020 | 180.16 | 180.46 | 178.55 | 180.11 | 1,362,925 | -0.39(-0.22%) |
Jan 13, 2020 | 179.91 | 181.46 | 179.64 | 180.51 | 975,836 | +0.80(+0.45%) |
Jan 10, 2020 | 178.64 | 180.17 | 178.15 | 179.71 | 1,216,691 | +1.44(+0.81%) |
Jan 09, 2020 | 177.97 | 178.82 | 177.46 | 178.27 | 1,277,165 | +0.07(+0.04%) |
Jan 08, 2020 | 177.37 | 178.34 | 176.63 | 178.19 | 1,515,780 | +0.32(+0.18%) |
Jan 07, 2020 | 177.54 | 178.73 | 176.33 | 177.87 | 1,398,299 | -0.71(-0.40%) |
Jan 06, 2020 | 177.16 | 178.97 | 176.97 | 178.57 | 1,362,229 | +0.63(+0.36%) |
Jan 03, 2020 | 175.81 | 178.09 | 175.49 | 177.94 | 928,821 | +1.90(+1.08%) |
Jan 02, 2020 | 178.04 | 178.32 | 175.36 | 176.04 | 1,035,463 | -1.28(-0.72%) |
Dec 31, 2019 | 175.91 | 177.33 | 175.12 | 177.32 | 918,493 | +1.46(+0.83%) |
Dec 30, 2019 | 175.85 | 176.60 | 174.73 | 175.87 | 746,758 | -0.36(-0.20%) |
Dec 27, 2019 | 176.46 | 176.76 | 175.52 | 176.23 | 651,640 | +0.23(+0.13%) |
Dec 26, 2019 | 174.88 | 176.00 | 173.65 | 175.99 | 1,100,903 | +1.25(+0.71%) |
Dec 24, 2019 | 175.67 | 175.67 | 174.15 | 174.74 | 481,704 | -0.31(-0.18%) |
Dec 23, 2019 | 176.64 | 177.36 | 174.29 | 175.05 | 1,315,016 | -1.06(-0.60%) |
Dec 20, 2019 | 176.50 | 176.65 | 175.15 | 176.11 | 1,992,030 | +1.15(+0.66%) |
Dec 19, 2019 | 173.19 | 175.09 | 172.47 | 174.96 | 832,370 | +1.59(+0.92%) |
Dec 18, 2019 | 170.94 | 173.94 | 170.64 | 173.37 | 1,294,614 | +2.47(+1.45%) |
Dec 17, 2019 | 171.79 | 172.04 | 170.26 | 170.90 | 1,158,690 | -0.78(-0.46%) |
Dec 16, 2019 | 171.39 | 172.20 | 168.90 | 171.68 | 1,738,360 | +0.62(+0.36%) |
Dec 13, 2019 | 170.07 | 171.29 | 169.05 | 171.06 | 1,674,016 | +0.98(+0.58%) |
Dec 12, 2019 | 173.40 | 174.08 | 169.75 | 170.07 | 1,924,153 | -3.06(-1.77%) |
Dec 11, 2019 | 174.72 | 174.83 | 172.45 | 173.13 | 1,214,237 | -1.18(-0.68%) |
Dec 10, 2019 | 174.23 | 176.22 | 173.22 | 174.31 | 1,005,926 | -1.66(-0.94%) |
Dec 09, 2019 | 176.34 | 176.46 | 174.20 | 175.97 | 1,359,205 | -0.41(-0.23%) |
Dec 06, 2019 | 176.21 | 177.13 | 175.26 | 176.37 | 1,295,810 | +0.32(+0.18%) |
Dec 05, 2019 | 175.20 | 176.22 | 174.96 | 176.05 | 1,413,348 | +0.42(+0.24%) |
Dec 04, 2019 | 173.47 | 175.73 | 173.47 | 175.63 | 1,006,575 | +0.83(+0.48%) |
Dec 03, 2019 | 173.13 | 175.24 | 171.69 | 174.79 | 1,203,349 | +2.40(+1.39%) |
Dec 02, 2019 | 173.52 | 174.26 | 172.25 | 172.39 | 879,075 | -1.36(-0.78%) |
Nov 29, 2019 | 174.98 | 175.45 | 173.63 | 173.75 | 509,254 | -1.19(-0.68%) |
Nov 27, 2019 | 174.05 | 175.07 | 173.41 | 174.94 | 773,582 | +0.01(+0.01%) |
Nov 26, 2019 | 171.59 | 174.97 | 171.59 | 174.93 | 2,038,269 | +3.05(+1.77%) |
Nov 25, 2019 | 173.33 | 173.66 | 171.76 | 171.88 | 1,002,591 | -0.50(-0.29%) |
Nov 22, 2019 | 173.90 | 173.90 | 171.40 | 172.39 | 905,624 | -1.50(-0.86%) |
Nov 21, 2019 | 175.80 | 175.80 | 173.41 | 173.89 | 1,144,402 | -2.19(-1.24%) |
Nov 20, 2019 | 176.57 | 177.03 | 174.37 | 176.07 | 1,073,745 | -0.21(-0.12%) |
Nov 19, 2019 | 174.17 | 177.05 | 173.95 | 176.28 | 925,485 | +0.16(+0.09%) |
Nov 18, 2019 | 176.29 | 177.75 | 175.38 | 176.11 | 919,710 | +0.27(+0.15%) |
Nov 15, 2019 | 175.63 | 176.20 | 174.57 | 175.84 | 1,405,785 | +0.22(+0.12%) |
Nov 14, 2019 | 175.06 | 176.15 | 174.56 | 175.63 | 772,282 | +1.05(+0.60%) |
Nov 13, 2019 | 173.98 | 175.81 | 173.15 | 174.58 | 1,166,769 | +2.07(+1.20%) |
Nov 12, 2019 | 174.84 | 175.94 | 172.10 | 172.51 | 1,633,654 | -1.90(-1.09%) |
Nov 11, 2019 | 174.64 | 175.92 | 174.34 | 174.41 | 997,132 | +0.10(+0.06%) |
Nov 08, 2019 | 176.08 | 176.60 | 173.90 | 174.31 | 1,211,541 | -2.57(-1.45%) |
Nov 07, 2019 | 176.42 | 178.12 | 174.90 | 176.88 | 1,414,891 | -0.02(-0.01%) |
Nov 06, 2019 | 178.23 | 178.73 | 175.88 | 176.90 | 1,114,916 | -0.64(-0.36%) |
Nov 05, 2019 | 177.86 | 177.92 | 176.17 | 177.54 | 1,948,792 | -0.70(-0.39%) |
Nov 04, 2019 | 180.68 | 180.68 | 177.63 | 178.24 | 1,448,286 | -2.59(-1.43%) |
Nov 01, 2019 | 184.55 | 185.14 | 180.32 | 180.83 | 1,696,909 | -2.97(-1.62%) |
Oct 31, 2019 | 184.68 | 186.93 | 183.50 | 183.80 | 1,460,535 | -0.33(-0.18%) |
Oct 30, 2019 | 186.86 | 186.86 | 179.99 | 184.13 | 2,548,285 | -9.44(-4.87%) |
Oct 29, 2019 | 191.89 | 194.11 | 191.89 | 193.56 | 1,074,572 | +1.73(+0.90%) |
Oct 28, 2019 | 193.53 | 193.53 | 191.83 | 191.83 | 1,014,845 | -1.16(-0.60%) |
Oct 25, 2019 | 197.99 | 198.18 | 192.92 | 192.99 | 1,510,789 | -6.08(-3.05%) |
Oct 24, 2019 | 198.43 | 199.57 | 197.59 | 199.07 | 635,912 | +0.78(+0.39%) |
Oct 23, 2019 | 198.77 | 199.54 | 196.49 | 198.28 | 997,280 | -0.10(-0.05%) |
Oct 22, 2019 | 201.35 | 202.55 | 198.30 | 198.38 | 938,663 | -2.68(-1.33%) |
Oct 21, 2019 | 199.57 | 201.12 | 198.76 | 201.06 | 1,130,305 | +1.85(+0.93%) |
Oct 18, 2019 | 198.37 | 199.70 | 196.83 | 199.22 | 1,951,294 | +0.71(+0.36%) |
Oct 17, 2019 | 200.01 | 200.98 | 198.46 | 198.50 | 801,671 | -1.12(-0.56%) |
Oct 16, 2019 | 200.40 | 200.44 | 198.46 | 199.63 | 1,718,992 | -0.69(-0.35%) |
Oct 15, 2019 | 202.69 | 203.49 | 199.59 | 200.32 | 1,408,023 | -2.01(-0.99%) |
Oct 14, 2019 | 203.28 | 203.28 | 202.13 | 202.33 | 661,250 | -0.52(-0.26%) |
Oct 11, 2019 | 203.70 | 204.47 | 202.66 | 202.85 | 583,581 | -0.61(-0.30%) |
Oct 10, 2019 | 203.75 | 204.72 | 202.57 | 203.46 | 682,767 | -0.52(-0.25%) |
Oct 09, 2019 | 203.56 | 205.38 | 203.42 | 203.98 | 613,067 | +0.42(+0.21%) |
Oct 08, 2019 | 203.69 | 204.77 | 201.97 | 203.56 | 1,292,231 | +0.17(+0.08%) |
Oct 07, 2019 | 202.75 | 204.26 | 202.04 | 203.40 | 857,203 | -0.17(-0.08%) |
Oct 04, 2019 | 202.97 | 204.93 | 201.90 | 203.56 | 972,312 | +0.79(+0.39%) |
Oct 03, 2019 | 199.82 | 203.27 | 199.82 | 202.77 | 1,024,331 | +2.95(+1.48%) |
Oct 02, 2019 | 198.97 | 200.69 | 198.60 | 199.82 | 1,637,506 | +1.70(+0.86%) |
Oct 01, 2019 | 200.40 | 201.01 | 195.63 | 198.12 | 1,466,019 | -4.16(-2.06%) |
Sep 30, 2019 | 202.07 | 203.94 | 201.98 | 202.28 | 1,085,127 | +0.21(+0.11%) |
Sep 27, 2019 | 203.45 | 203.92 | 201.60 | 202.07 | 1,027,724 | -1.20(-0.59%) |
Sep 26, 2019 | 203.53 | 204.19 | 201.91 | 203.27 | 1,181,352 | +0.39(+0.19%) |
Sep 25, 2019 | 204.70 | 205.05 | 202.79 | 202.88 | 751,530 | -1.48(-0.72%) |
Sep 24, 2019 | 202.89 | 204.84 | 202.34 | 204.36 | 1,657,662 | +1.93(+0.95%) |
Sep 23, 2019 | 204.51 | 204.91 | 202.25 | 202.43 | 1,119,206 | -1.94(-0.95%) |
Sep 20, 2019 | 206.58 | 207.78 | 204.31 | 204.37 | 1,522,307 | -2.14(-1.03%) |
Sep 19, 2019 | 207.36 | 208.48 | 205.98 | 206.50 | 866,664 | -0.07(-0.03%) |
Sep 18, 2019 | 207.46 | 207.74 | 204.42 | 206.57 | 1,284,693 | -0.30(-0.14%) |
Sep 17, 2019 | 204.53 | 207.03 | 203.54 | 206.87 | 1,324,423 | +2.87(+1.41%) |
Sep 16, 2019 | 202.43 | 204.12 | 201.07 | 204.00 | 1,179,326 | +3.22(+1.60%) |
Sep 13, 2019 | 204.88 | 205.30 | 200.75 | 200.78 | 1,486,175 | -5.05(-2.46%) |
Sep 12, 2019 | 207.66 | 209.39 | 205.10 | 205.84 | 1,154,661 | -0.09(-0.04%) |
Sep 11, 2019 | 204.72 | 205.95 | 202.68 | 205.93 | 1,179,488 | +1.39(+0.68%) |
Sep 10, 2019 | 208.22 | 208.41 | 202.98 | 204.53 | 1,972,367 | -3.94(-1.89%) |
Sep 09, 2019 | 210.78 | 211.03 | 207.99 | 208.47 | 1,930,202 | -2.20(-1.04%) |
Sep 06, 2019 | 211.50 | 212.18 | 209.71 | 210.67 | 1,016,333 | -0.62(-0.29%) |
Sep 05, 2019 | 215.41 | 215.41 | 210.94 | 211.29 | 1,210,251 | -4.75(-2.20%) |
Sep 04, 2019 | 214.47 | 216.14 | 213.29 | 216.04 | 1,410,011 | +1.57(+0.73%) |
Sep 03, 2019 | 216.09 | 218.25 | 214.29 | 214.47 | 1,493,461 | -2.12(-0.98%) |
Aug 30, 2019 | 214.99 | 217.05 | 214.66 | 216.59 | 954,852 | +2.05(+0.95%) |
Aug 29, 2019 | 214.37 | 215.22 | 213.31 | 214.55 | 738,726 | +0.25(+0.11%) |
Aug 28, 2019 | 214.59 | 216.12 | 213.66 | 214.30 | 752,139 | -0.24(-0.11%) |
Aug 27, 2019 | 214.34 | 216.50 | 213.94 | 214.54 | 889,620 | +0.77(+0.36%) |
Aug 26, 2019 | 212.00 | 213.99 | 211.92 | 213.77 | 458,780 | +1.46(+0.69%) |
Aug 23, 2019 | 214.47 | 216.45 | 211.34 | 212.31 | 939,451 | -1.96(-0.91%) |
Aug 22, 2019 | 213.72 | 214.76 | 213.17 | 214.26 | 638,503 | +0.68(+0.32%) |
Aug 21, 2019 | 213.75 | 215.04 | 212.04 | 213.58 | 563,624 | +0.43(+0.20%) |
Aug 20, 2019 | 214.69 | 215.15 | 212.89 | 213.16 | 746,993 | -0.43(-0.20%) |
Aug 19, 2019 | 212.10 | 214.12 | 210.74 | 213.58 | 990,259 | +1.87(+0.88%) |
Aug 16, 2019 | 212.72 | 213.58 | 211.61 | 211.72 | 854,869 | -0.96(-0.45%) |
Aug 15, 2019 | 209.34 | 212.96 | 208.80 | 212.68 | 849,799 | +3.53(+1.69%) |
Aug 14, 2019 | 211.87 | 212.85 | 208.82 | 209.15 | 1,219,144 | -2.16(-1.02%) |
Aug 13, 2019 | 210.99 | 212.03 | 208.81 | 211.31 | 1,025,225 | -0.34(-0.16%) |
Aug 12, 2019 | 209.93 | 212.13 | 209.44 | 211.64 | 752,468 | +1.34(+0.64%) |
Aug 09, 2019 | 210.02 | 211.66 | 208.58 | 210.30 | 1,088,326 | +0.86(+0.41%) |
Aug 08, 2019 | 207.26 | 209.77 | 206.18 | 209.44 | 873,160 | +1.46(+0.70%) |
Aug 07, 2019 | 204.64 | 209.48 | 203.59 | 207.99 | 1,535,662 | +3.39(+1.66%) |
Aug 06, 2019 | 200.46 | 206.15 | 199.44 | 204.60 | 984,942 | +3.54(+1.76%) |
Aug 05, 2019 | 204.18 | 205.16 | 198.68 | 201.06 | 905,198 | -3.10(-1.52%) |
Aug 02, 2019 | 202.39 | 205.66 | 201.58 | 204.16 | 899,849 | +2.59(+1.29%) |
Aug 01, 2019 | 198.55 | 202.75 | 197.99 | 201.56 | 1,083,324 | +2.95(+1.49%) |
Jul 31, 2019 | 199.62 | 202.32 | 198.06 | 198.61 | 1,425,976 | -0.28(-0.14%) |
Jul 30, 2019 | 198.59 | 200.44 | 197.03 | 198.89 | 1,164,786 | +0.29(+0.14%) |
Jul 29, 2019 | 196.71 | 199.26 | 196.34 | 198.60 | 1,390,948 | +2.72(+1.39%) |
Jul 26, 2019 | 198.36 | 198.80 | 194.95 | 195.89 | 1,163,497 | -2.19(-1.10%) |
Jul 25, 2019 | 197.17 | 198.46 | 195.67 | 198.07 | 882,962 | -0.09(-0.05%) |
Jul 24, 2019 | 200.27 | 200.27 | 197.68 | 198.16 | 850,620 | -1.69(-0.85%) |
Jul 23, 2019 | 198.76 | 200.23 | 197.98 | 199.85 | 928,696 | +1.37(+0.69%) |
Jul 22, 2019 | 200.28 | 200.28 | 198.28 | 198.49 | 856,888 | -1.20(-0.60%) |
Jul 19, 2019 | 203.72 | 204.05 | 199.62 | 199.69 | 1,127,928 | -2.84(-1.40%) |
Jul 18, 2019 | 202.82 | 203.76 | 201.49 | 202.53 | 938,646 | -0.96(-0.47%) |
Jul 17, 2019 | 204.73 | 204.73 | 202.08 | 203.49 | 630,920 | -0.21(-0.10%) |
Jul 16, 2019 | 204.29 | 205.08 | 203.21 | 203.70 | 737,511 | -0.53(-0.26%) |
Jul 15, 2019 | 204.27 | 205.58 | 203.11 | 204.23 | 695,279 | +0.78(+0.38%) |
Jul 12, 2019 | 203.90 | 204.02 | 202.40 | 203.45 | 515,561 | +0.04(+0.02%) |
Jul 11, 2019 | 203.68 | 204.85 | 202.02 | 203.41 | 1,153,979 | -0.77(-0.38%) |
Jul 10, 2019 | 203.09 | 204.44 | 201.80 | 204.18 | 863,873 | +1.68(+0.83%) |
Jul 09, 2019 | 202.21 | 203.20 | 201.54 | 202.50 | 790,677 | +0.71(+0.35%) |
Jul 08, 2019 | 200.91 | 202.97 | 200.32 | 201.78 | 1,124,213 | +1.16(+0.58%) |
Jul 05, 2019 | 200.44 | 202.22 | 198.28 | 200.62 | 1,019,144 | -1.94(-0.96%) |
Jul 03, 2019 | 199.31 | 202.83 | 198.84 | 202.56 | 1,150,663 | +4.16(+2.09%) |
Jul 02, 2019 | 195.13 | 199.75 | 195.13 | 198.41 | 1,865,092 | +4.96(+2.56%) |
Jul 01, 2019 | 195.84 | 195.84 | 191.26 | 193.45 | 841,686 | -1.41(-0.72%) |
Jun 28, 2019 | 193.79 | 195.96 | 193.79 | 194.86 | 1,622,344 | +0.92(+0.48%) |
Jun 27, 2019 | 192.23 | 193.97 | 192.23 | 193.93 | 678,512 | +2.39(+1.25%) |
Jun 26, 2019 | 194.76 | 194.91 | 190.12 | 191.54 | 944,725 | -3.52(-1.80%) |
Jun 25, 2019 | 197.04 | 197.51 | 194.80 | 195.06 | 770,042 | -1.18(-0.60%) |
Jun 24, 2019 | 197.17 | 197.82 | 195.76 | 196.24 | 814,500 | -0.52(-0.27%) |
Jun 21, 2019 | 197.82 | 197.82 | 195.42 | 196.76 | 1,512,094 | -1.62(-0.82%) |
Jun 20, 2019 | 199.09 | 200.30 | 198.16 | 198.38 | 771,797 | +0.13(+0.07%) |
Jun 19, 2019 | 197.38 | 199.08 | 194.69 | 198.25 | 831,930 | +0.68(+0.34%) |
Jun 18, 2019 | 200.39 | 201.34 | 196.37 | 197.57 | 898,648 | -2.22(-1.11%) |
Jun 17, 2019 | 199.55 | 200.75 | 198.67 | 199.79 | 799,370 | +0.73(+0.37%) |
Jun 14, 2019 | 198.11 | 199.52 | 197.25 | 199.06 | 672,137 | +0.86(+0.43%) |
Jun 13, 2019 | 197.76 | 198.37 | 196.74 | 198.20 | 522,730 | +0.27(+0.14%) |
Jun 12, 2019 | 198.00 | 199.84 | 197.34 | 197.93 | 596,265 | +0.88(+0.45%) |
Jun 11, 2019 | 198.50 | 198.74 | 195.46 | 197.05 | 854,527 | -0.71(-0.36%) |
Jun 10, 2019 | 199.12 | 199.12 | 196.41 | 197.76 | 907,704 | -1.21(-0.61%) |
Jun 07, 2019 | 199.50 | 200.93 | 198.75 | 198.97 | 790,586 | +0.40(+0.20%) |
Jun 06, 2019 | 198.43 | 199.15 | 196.91 | 198.57 | 936,349 | -0.14(-0.07%) |
Jun 05, 2019 | 193.78 | 198.74 | 192.89 | 198.71 | 1,598,402 | +5.83(+3.02%) |
Jun 04, 2019 | 193.97 | 194.60 | 191.36 | 192.88 | 1,459,988 | -1.82(-0.93%) |