Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 165.59 | 168.08 | 162.67 | 167.98 | 2,096,127 | +1.82(+1.10%) |
Jul 30, 2020 | 163.64 | 166.67 | 162.83 | 166.16 | 1,192,047 | +0.73(+0.44%) |
Jul 29, 2020 | 163.18 | 166.30 | 161.92 | 165.43 | 959,620 | +2.50(+1.53%) |
Jul 28, 2020 | 156.28 | 162.96 | 156.28 | 162.93 | 952,476 | +6.98(+4.47%) |
Jul 27, 2020 | 155.69 | 156.90 | 153.98 | 155.95 | 562,285 | +0.18(+0.11%) |
Jul 24, 2020 | 157.74 | 158.20 | 155.53 | 155.78 | 617,201 | -1.40(-0.89%) |
Jul 23, 2020 | 158.75 | 159.68 | 155.83 | 157.17 | 635,662 | -1.08(-0.68%) |
Jul 22, 2020 | 155.85 | 159.00 | 154.80 | 158.26 | 831,605 | +1.24(+0.79%) |
Jul 21, 2020 | 158.99 | 159.24 | 156.91 | 157.02 | 691,827 | -0.80(-0.51%) |
Jul 20, 2020 | 161.61 | 161.79 | 157.79 | 157.82 | 570,608 | -3.79(-2.35%) |
Jul 17, 2020 | 158.59 | 162.18 | 157.45 | 161.61 | 997,017 | +3.29(+2.08%) |
Jul 16, 2020 | 161.69 | 163.66 | 158.23 | 158.32 | 739,288 | -3.71(-2.29%) |
Jul 15, 2020 | 164.41 | 164.41 | 160.64 | 162.03 | 1,168,986 | -0.87(-0.54%) |
Jul 14, 2020 | 162.25 | 165.49 | 162.16 | 162.90 | 700,517 | +0.80(+0.49%) |
Jul 13, 2020 | 163.61 | 164.16 | 161.86 | 162.11 | 625,590 | -1.29(-0.79%) |
Jul 10, 2020 | 164.22 | 165.46 | 163.01 | 163.40 | 750,112 | -0.79(-0.48%) |
Jul 09, 2020 | 161.99 | 164.98 | 161.40 | 164.19 | 661,302 | +1.69(+1.04%) |
Jul 08, 2020 | 163.22 | 163.94 | 162.22 | 162.50 | 1,034,533 | -0.92(-0.57%) |
Jul 07, 2020 | 163.60 | 164.83 | 163.11 | 163.43 | 755,616 | -1.74(-1.05%) |
Jul 06, 2020 | 169.96 | 171.10 | 164.46 | 165.16 | 1,037,320 | -2.38(-1.42%) |
Jul 02, 2020 | 168.93 | 169.78 | 166.00 | 167.54 | 1,066,031 | +0.17(+0.10%) |
Jul 01, 2020 | 161.08 | 168.18 | 160.70 | 167.38 | 807,345 | +6.11(+3.79%) |
Jun 30, 2020 | 160.76 | 162.70 | 158.91 | 161.27 | 1,267,098 | +0.66(+0.41%) |
Jun 29, 2020 | 160.32 | 161.13 | 158.95 | 160.60 | 919,015 | +1.53(+0.96%) |
Jun 26, 2020 | 160.22 | 162.44 | 158.53 | 159.07 | 1,630,162 | -1.47(-0.92%) |
Jun 25, 2020 | 159.02 | 160.63 | 157.10 | 160.54 | 984,914 | +1.33(+0.83%) |
Jun 24, 2020 | 157.16 | 160.45 | 156.62 | 159.22 | 1,396,998 | +1.02(+0.64%) |
Jun 23, 2020 | 161.16 | 161.76 | 158.05 | 158.20 | 750,650 | -1.71(-1.07%) |
Jun 22, 2020 | 160.52 | 161.46 | 157.24 | 159.90 | 1,162,203 | -0.27(-0.17%) |
Jun 19, 2020 | 167.08 | 167.08 | 160.06 | 160.17 | 4,342,063 | -4.77(-2.89%) |
Jun 18, 2020 | 165.06 | 165.63 | 161.99 | 164.95 | 912,586 | -1.25(-0.75%) |
Jun 17, 2020 | 167.50 | 168.31 | 165.50 | 166.20 | 831,285 | -0.92(-0.55%) |
Jun 16, 2020 | 171.87 | 172.49 | 165.88 | 167.12 | 1,041,879 | -0.28(-0.17%) |
Jun 15, 2020 | 161.85 | 168.44 | 161.01 | 167.40 | 1,318,712 | +2.29(+1.38%) |
Jun 12, 2020 | 166.67 | 167.25 | 161.01 | 165.12 | 1,090,900 | +2.14(+1.31%) |
Jun 11, 2020 | 167.24 | 168.52 | 161.87 | 162.98 | 1,570,631 | -7.94(-4.64%) |
Jun 10, 2020 | 174.97 | 176.13 | 170.85 | 170.92 | 1,056,718 | -4.91(-2.79%) |
Jun 09, 2020 | 169.65 | 176.08 | 168.13 | 175.82 | 1,084,035 | +3.90(+2.27%) |
Jun 08, 2020 | 171.84 | 175.47 | 170.61 | 171.92 | 1,396,252 | +0.26(+0.15%) |
Jun 05, 2020 | 171.35 | 172.74 | 169.22 | 171.66 | 1,365,065 | +4.77(+2.86%) |
Jun 04, 2020 | 172.09 | 172.60 | 165.48 | 166.90 | 1,083,433 | -6.09(-3.52%) |
Jun 03, 2020 | 173.57 | 177.69 | 172.60 | 172.99 | 1,430,143 | +0.18(+0.11%) |
Jun 02, 2020 | 172.45 | 173.91 | 169.36 | 172.80 | 1,434,698 | +2.47(+1.45%) |
Jun 01, 2020 | 168.24 | 171.56 | 166.93 | 170.33 | 1,486,941 | +1.69(+1.00%) |
May 29, 2020 | 166.42 | 169.80 | 164.83 | 168.65 | 1,446,091 | +1.29(+0.77%) |
May 28, 2020 | 165.15 | 167.46 | 163.87 | 167.36 | 911,313 | +3.51(+2.14%) |
May 27, 2020 | 160.75 | 164.48 | 160.75 | 163.84 | 1,064,603 | +3.73(+2.33%) |
May 26, 2020 | 158.32 | 160.71 | 157.09 | 160.11 | 1,323,098 | +5.00(+3.22%) |
May 22, 2020 | 153.07 | 155.19 | 152.22 | 155.11 | 747,750 | +3.08(+2.02%) |
May 21, 2020 | 152.33 | 153.32 | 151.19 | 152.03 | 674,440 | -0.96(-0.63%) |
May 20, 2020 | 153.70 | 154.22 | 150.84 | 152.99 | 1,141,443 | +0.28(+0.19%) |
May 19, 2020 | 151.54 | 153.44 | 150.99 | 152.71 | 871,655 | +0.18(+0.12%) |
May 18, 2020 | 149.72 | 154.26 | 149.46 | 152.52 | 1,302,378 | +6.15(+4.20%) |
May 15, 2020 | 147.02 | 147.12 | 144.04 | 146.38 | 1,688,329 | -2.52(-1.69%) |
May 14, 2020 | 145.57 | 148.90 | 143.17 | 148.90 | 1,230,284 | +2.00(+1.36%) |
May 13, 2020 | 147.97 | 149.71 | 146.52 | 146.90 | 1,300,187 | -1.55(-1.05%) |
May 12, 2020 | 155.50 | 156.25 | 145.42 | 148.46 | 1,603,630 | -7.04(-4.53%) |
May 11, 2020 | 157.07 | 158.28 | 154.98 | 155.49 | 842,131 | -2.84(-1.79%) |
May 08, 2020 | 154.52 | 159.42 | 153.84 | 158.33 | 1,354,366 | +5.68(+3.72%) |
May 07, 2020 | 148.06 | 153.24 | 147.40 | 152.65 | 1,510,532 | +6.17(+4.21%) |
May 06, 2020 | 149.57 | 150.58 | 146.24 | 146.48 | 866,301 | -2.79(-1.87%) |
May 05, 2020 | 151.34 | 152.60 | 148.85 | 149.26 | 1,475,254 | -1.37(-0.91%) |
May 04, 2020 | 153.27 | 153.27 | 148.61 | 150.64 | 1,177,881 | -2.72(-1.77%) |
May 01, 2020 | 149.99 | 155.31 | 146.40 | 153.36 | 1,887,408 | -0.91(-0.59%) |
Apr 30, 2020 | 154.16 | 154.88 | 150.12 | 154.26 | 1,890,916 | -1.06(-0.68%) |
Apr 29, 2020 | 160.93 | 161.11 | 155.29 | 155.32 | 1,205,414 | -3.57(-2.25%) |
Apr 28, 2020 | 161.87 | 164.64 | 158.60 | 158.89 | 1,263,592 | -1.62(-1.01%) |
Apr 27, 2020 | 157.12 | 161.00 | 156.03 | 160.51 | 1,360,352 | +4.77(+3.06%) |
Apr 24, 2020 | 156.42 | 157.87 | 155.44 | 155.74 | 724,909 | -0.22(-0.14%) |
Apr 23, 2020 | 159.87 | 161.01 | 155.69 | 155.97 | 1,269,182 | -4.58(-2.85%) |
Apr 22, 2020 | 160.60 | 162.29 | 159.69 | 160.55 | 921,722 | +1.75(+1.11%) |
Apr 21, 2020 | 158.75 | 160.27 | 156.16 | 158.80 | 1,071,686 | -2.01(-1.25%) |
Apr 20, 2020 | 162.00 | 163.62 | 160.05 | 160.81 | 978,022 | -2.63(-1.61%) |
Apr 17, 2020 | 164.04 | 164.82 | 161.43 | 163.44 | 1,033,266 | +2.10(+1.30%) |
Apr 16, 2020 | 164.88 | 166.37 | 161.18 | 161.34 | 1,319,005 | -1.11(-0.69%) |
Apr 15, 2020 | 168.71 | 170.08 | 159.94 | 162.46 | 1,459,679 | -7.96(-4.67%) |
Apr 14, 2020 | 171.34 | 174.91 | 167.81 | 170.42 | 1,188,553 | +2.86(+1.71%) |
Apr 13, 2020 | 172.10 | 172.91 | 166.55 | 167.56 | 927,443 | -5.96(-3.43%) |
Apr 09, 2020 | 166.83 | 174.28 | 166.61 | 173.51 | 1,939,342 | +7.92(+4.78%) |
Apr 08, 2020 | 164.96 | 167.74 | 160.79 | 165.59 | 1,638,940 | +1.51(+0.92%) |
Apr 07, 2020 | 168.37 | 176.60 | 163.84 | 164.09 | 1,484,062 | -5.38(-3.18%) |
Apr 06, 2020 | 166.19 | 170.43 | 163.87 | 169.47 | 1,558,351 | +8.03(+4.97%) |
Apr 03, 2020 | 158.99 | 163.87 | 158.85 | 161.44 | 1,191,712 | +1.01(+0.63%) |
Apr 02, 2020 | 161.49 | 163.18 | 153.66 | 160.44 | 2,582,161 | -3.12(-1.91%) |
Apr 01, 2020 | 159.93 | 163.96 | 158.16 | 163.55 | 1,880,111 | -1.66(-1.00%) |
Mar 31, 2020 | 165.90 | 167.75 | 159.79 | 165.21 | 1,946,276 | -2.51(-1.50%) |
Mar 30, 2020 | 162.92 | 168.85 | 158.31 | 167.72 | 1,488,981 | +8.41(+5.28%) |
Mar 27, 2020 | 153.72 | 164.66 | 152.67 | 159.31 | 2,103,679 | +3.12(+2.00%) |
Mar 26, 2020 | 146.85 | 157.50 | 144.74 | 156.19 | 1,893,979 | +9.34(+6.36%) |
Mar 25, 2020 | 139.10 | 155.62 | 137.26 | 146.85 | 1,863,112 | +6.56(+4.68%) |
Mar 24, 2020 | 135.59 | 141.78 | 132.33 | 140.29 | 2,256,344 | +6.69(+5.01%) |
Mar 23, 2020 | 141.68 | 144.05 | 129.24 | 133.60 | 2,576,226 | -8.83(-6.20%) |
Mar 20, 2020 | 154.94 | 158.05 | 140.70 | 142.43 | 2,881,123 | -13.62(-8.73%) |
Mar 19, 2020 | 158.03 | 161.03 | 153.11 | 156.05 | 2,330,975 | -1.96(-1.24%) |
Mar 18, 2020 | 158.62 | 169.19 | 155.60 | 158.01 | 2,506,584 | -6.99(-4.23%) |
Mar 17, 2020 | 159.18 | 171.18 | 158.46 | 165.00 | 2,096,805 | +9.47(+6.09%) |
Mar 16, 2020 | 166.11 | 171.36 | 155.39 | 155.53 | 2,409,028 | -20.27(-11.53%) |
Mar 13, 2020 | 171.54 | 177.55 | 168.67 | 175.80 | 2,908,533 | +9.84(+5.93%) |
Mar 12, 2020 | 173.64 | 180.03 | 165.69 | 165.96 | 2,834,472 | -15.59(-8.59%) |
Mar 11, 2020 | 186.17 | 187.78 | 181.24 | 181.55 | 1,913,032 | -7.78(-4.11%) |
Mar 10, 2020 | 186.82 | 189.39 | 179.98 | 189.33 | 1,835,331 | +5.21(+2.83%) |
Mar 09, 2020 | 181.76 | 187.60 | 181.19 | 184.12 | 2,060,658 | -4.43(-2.35%) |
Mar 06, 2020 | 185.30 | 189.46 | 183.19 | 188.55 | 1,316,217 | -0.10(-0.05%) |
Mar 05, 2020 | 184.55 | 189.08 | 182.54 | 188.65 | 1,170,832 | +2.45(+1.32%) |
Mar 04, 2020 | 181.19 | 186.39 | 180.50 | 186.19 | 1,175,423 | +6.89(+3.84%) |
Mar 03, 2020 | 180.09 | 182.12 | 176.20 | 179.31 | 2,142,279 | -1.26(-0.70%) |
Mar 02, 2020 | 173.23 | 181.02 | 172.90 | 180.57 | 1,880,021 | +8.34(+4.84%) |
Feb 28, 2020 | 171.92 | 175.17 | 168.34 | 172.22 | 2,987,229 | -1.80(-1.04%) |
Feb 27, 2020 | 187.33 | 188.62 | 173.93 | 174.03 | 2,142,943 | -13.94(-7.41%) |
Feb 26, 2020 | 181.09 | 189.39 | 180.36 | 187.96 | 2,221,623 | +6.05(+3.33%) |
Feb 25, 2020 | 186.34 | 187.08 | 180.64 | 181.91 | 1,996,871 | -4.60(-2.47%) |
Feb 24, 2020 | 185.75 | 187.53 | 184.54 | 186.51 | 1,986,496 | +0.58(+0.31%) |
Feb 21, 2020 | 182.70 | 187.26 | 182.65 | 185.94 | 1,674,534 | +2.79(+1.52%) |
Feb 20, 2020 | 180.18 | 183.33 | 179.79 | 183.15 | 1,348,402 | +2.95(+1.64%) |
Feb 19, 2020 | 190.53 | 190.53 | 179.90 | 180.20 | 2,458,538 | -10.67(-5.59%) |
Feb 18, 2020 | 191.97 | 192.20 | 189.96 | 190.87 | 780,912 | -0.87(-0.46%) |
Feb 14, 2020 | 188.59 | 191.89 | 188.31 | 191.74 | 737,761 | +3.51(+1.86%) |
Feb 13, 2020 | 186.90 | 189.06 | 186.90 | 188.24 | 633,247 | +1.08(+0.58%) |
Feb 12, 2020 | 186.32 | 188.84 | 185.49 | 187.16 | 1,072,965 | +0.73(+0.39%) |
Feb 11, 2020 | 186.46 | 187.97 | 185.78 | 186.42 | 904,326 | -0.05(-0.03%) |
Feb 10, 2020 | 185.96 | 186.53 | 185.37 | 186.47 | 580,715 | +0.98(+0.53%) |
Feb 07, 2020 | 185.45 | 186.09 | 184.36 | 185.49 | 517,380 | +0.99(+0.54%) |
Feb 06, 2020 | 183.01 | 185.18 | 182.96 | 184.50 | 586,389 | +1.56(+0.85%) |
Feb 05, 2020 | 183.63 | 183.78 | 181.32 | 182.95 | 1,166,515 | -0.83(-0.45%) |
Feb 04, 2020 | 184.87 | 185.51 | 182.80 | 183.78 | 1,540,062 | -0.85(-0.46%) |
Feb 03, 2020 | 184.87 | 185.64 | 184.24 | 184.63 | 1,018,660 | +0.34(+0.19%) |
Jan 31, 2020 | 184.85 | 185.06 | 183.28 | 184.28 | 1,580,310 | -0.28(-0.15%) |
Jan 30, 2020 | 182.54 | 184.67 | 181.75 | 184.56 | 740,023 | +1.66(+0.91%) |
Jan 29, 2020 | 184.48 | 184.48 | 181.39 | 182.90 | 953,891 | -1.40(-0.76%) |
Jan 28, 2020 | 184.46 | 185.33 | 183.39 | 184.30 | 939,828 | -0.39(-0.21%) |
Jan 27, 2020 | 184.44 | 185.98 | 184.29 | 184.69 | 773,266 | -0.17(-0.09%) |
Jan 24, 2020 | 184.02 | 185.14 | 183.60 | 184.87 | 782,687 | +1.05(+0.57%) |
Jan 23, 2020 | 182.26 | 183.99 | 181.80 | 183.82 | 1,086,770 | +1.82(+1.00%) |
Jan 22, 2020 | 184.06 | 184.08 | 181.19 | 182.00 | 1,456,365 | -1.37(-0.75%) |
Jan 21, 2020 | 182.25 | 183.85 | 181.49 | 183.37 | 1,013,370 | +1.56(+0.86%) |
Jan 17, 2020 | 181.19 | 182.05 | 180.36 | 181.80 | 1,209,365 | +0.60(+0.33%) |
Jan 16, 2020 | 179.93 | 181.28 | 179.84 | 181.20 | 839,855 | +1.46(+0.81%) |
Jan 15, 2020 | 178.67 | 180.12 | 178.57 | 179.75 | 1,005,028 | +1.60(+0.90%) |
Jan 14, 2020 | 178.19 | 178.49 | 176.60 | 178.15 | 1,377,977 | -0.39(-0.22%) |
Jan 13, 2020 | 177.95 | 179.47 | 177.68 | 178.53 | 986,613 | +0.79(+0.45%) |
Jan 10, 2020 | 176.69 | 178.20 | 176.20 | 177.74 | 1,230,128 | +1.42(+0.81%) |
Jan 09, 2020 | 176.03 | 176.87 | 175.52 | 176.32 | 1,291,270 | +0.07(+0.04%) |
Jan 08, 2020 | 175.43 | 176.39 | 174.70 | 176.24 | 1,532,521 | +0.32(+0.18%) |
Jan 07, 2020 | 175.60 | 176.78 | 174.41 | 175.92 | 1,413,742 | -0.70(-0.40%) |
Jan 06, 2020 | 175.22 | 177.01 | 175.03 | 176.62 | 1,377,274 | +0.63(+0.36%) |
Jan 03, 2020 | 173.89 | 176.15 | 173.58 | 176.00 | 939,079 | +1.88(+1.08%) |
Jan 02, 2020 | 176.10 | 176.38 | 173.44 | 174.12 | 1,046,898 | -1.27(-0.72%) |
Dec 31, 2019 | 173.99 | 175.40 | 173.21 | 175.39 | 928,637 | +1.44(+0.83%) |
Dec 30, 2019 | 173.93 | 174.67 | 172.82 | 173.95 | 755,005 | -0.35(-0.20%) |
Dec 27, 2019 | 174.53 | 174.83 | 173.60 | 174.30 | 658,837 | +0.23(+0.13%) |
Dec 26, 2019 | 172.97 | 174.08 | 171.76 | 174.07 | 1,113,061 | +1.23(+0.71%) |
Dec 24, 2019 | 173.75 | 173.75 | 172.25 | 172.84 | 487,024 | -0.30(-0.18%) |
Dec 23, 2019 | 174.71 | 175.42 | 172.38 | 173.14 | 1,329,539 | -1.05(-0.60%) |
Dec 20, 2019 | 174.57 | 174.72 | 173.24 | 174.19 | 2,014,030 | +1.14(+0.66%) |
Dec 19, 2019 | 171.30 | 173.17 | 170.59 | 173.05 | 841,562 | +1.57(+0.92%) |
Dec 18, 2019 | 169.07 | 172.04 | 168.78 | 171.48 | 1,308,912 | +2.45(+1.45%) |
Dec 17, 2019 | 169.91 | 170.16 | 168.40 | 169.03 | 1,171,486 | -0.77(-0.46%) |
Dec 16, 2019 | 169.52 | 170.32 | 167.05 | 169.80 | 1,757,558 | +0.62(+0.37%) |
Dec 13, 2019 | 168.22 | 169.42 | 167.20 | 169.19 | 1,692,504 | +0.97(+0.58%) |
Dec 12, 2019 | 171.50 | 172.18 | 167.89 | 168.22 | 1,945,404 | -3.02(-1.76%) |
Dec 11, 2019 | 172.81 | 172.92 | 170.56 | 171.24 | 1,227,647 | -1.17(-0.68%) |
Dec 10, 2019 | 172.33 | 174.30 | 171.33 | 172.40 | 1,017,035 | -1.64(-0.94%) |
Dec 09, 2019 | 174.42 | 174.53 | 172.30 | 174.04 | 1,374,216 | -0.40(-0.23%) |
Dec 06, 2019 | 174.29 | 175.19 | 173.35 | 174.44 | 1,310,121 | +0.32(+0.18%) |
Dec 05, 2019 | 173.28 | 174.30 | 173.05 | 174.12 | 1,428,957 | +0.42(+0.24%) |
Dec 04, 2019 | 171.57 | 173.81 | 171.57 | 173.71 | 1,017,692 | +0.82(+0.48%) |
Dec 03, 2019 | 171.24 | 173.32 | 169.81 | 172.88 | 1,216,639 | +2.37(+1.39%) |
Dec 02, 2019 | 171.63 | 172.35 | 170.37 | 170.51 | 888,784 | -1.35(-0.78%) |
Nov 29, 2019 | 173.07 | 173.53 | 171.74 | 171.86 | 514,878 | -1.18(-0.68%) |
Nov 27, 2019 | 172.15 | 173.16 | 171.51 | 173.03 | 782,125 | +0.01(+0.01%) |
Nov 26, 2019 | 169.71 | 173.06 | 169.71 | 173.02 | 2,060,779 | +3.01(+1.77%) |
Nov 25, 2019 | 171.44 | 171.77 | 169.88 | 170.00 | 1,013,664 | -0.50(-0.29%) |
Nov 22, 2019 | 172.00 | 172.00 | 169.52 | 170.50 | 915,626 | -1.49(-0.86%) |
Nov 21, 2019 | 173.88 | 173.88 | 171.51 | 171.99 | 1,157,040 | -2.16(-1.24%) |
Nov 20, 2019 | 174.64 | 175.10 | 172.47 | 174.15 | 1,085,603 | -0.20(-0.12%) |
Nov 19, 2019 | 172.26 | 175.11 | 172.05 | 174.35 | 935,706 | +0.16(+0.09%) |
Nov 18, 2019 | 174.36 | 175.81 | 173.46 | 174.19 | 929,867 | +0.27(+0.15%) |
Nov 15, 2019 | 173.72 | 174.28 | 172.66 | 173.92 | 1,421,311 | +0.21(+0.12%) |
Nov 14, 2019 | 173.15 | 174.22 | 172.66 | 173.71 | 780,811 | +1.04(+0.60%) |
Nov 13, 2019 | 172.08 | 173.89 | 171.25 | 172.67 | 1,179,655 | +2.05(+1.20%) |
Nov 12, 2019 | 172.93 | 174.01 | 170.22 | 170.62 | 1,651,696 | -1.88(-1.09%) |
Nov 11, 2019 | 172.73 | 174.00 | 172.44 | 172.50 | 1,008,145 | +0.10(+0.06%) |
Nov 08, 2019 | 174.16 | 174.68 | 172.00 | 172.40 | 1,224,921 | -2.55(-1.45%) |
Nov 07, 2019 | 174.49 | 176.17 | 172.99 | 174.95 | 1,430,517 | -0.02(-0.01%) |
Nov 06, 2019 | 176.29 | 176.78 | 173.96 | 174.97 | 1,127,229 | -0.64(-0.36%) |
Nov 05, 2019 | 175.92 | 175.98 | 174.25 | 175.60 | 1,970,315 | -0.69(-0.39%) |
Nov 04, 2019 | 178.71 | 178.71 | 175.69 | 176.29 | 1,464,281 | -2.56(-1.43%) |
Nov 01, 2019 | 182.53 | 183.11 | 178.35 | 178.86 | 1,715,650 | -2.94(-1.62%) |
Oct 31, 2019 | 182.66 | 184.89 | 181.50 | 181.79 | 1,476,665 | -0.33(-0.18%) |
Oct 30, 2019 | 184.82 | 184.82 | 178.02 | 182.12 | 2,576,428 | -9.33(-4.87%) |
Oct 29, 2019 | 189.79 | 191.99 | 189.79 | 191.45 | 1,086,439 | +1.71(+0.90%) |
Oct 28, 2019 | 191.42 | 191.42 | 189.74 | 189.74 | 1,026,053 | -1.14(-0.60%) |
Oct 25, 2019 | 195.82 | 196.01 | 190.81 | 190.88 | 1,527,474 | -6.01(-3.05%) |
Oct 24, 2019 | 196.26 | 197.39 | 195.43 | 196.89 | 642,935 | +0.78(+0.40%) |
Oct 23, 2019 | 196.60 | 197.37 | 194.34 | 196.12 | 1,008,294 | -0.10(-0.05%) |
Oct 22, 2019 | 199.15 | 200.33 | 196.13 | 196.22 | 949,029 | -2.65(-1.33%) |
Oct 21, 2019 | 197.39 | 198.92 | 196.59 | 198.87 | 1,142,788 | +1.83(+0.93%) |
Oct 18, 2019 | 196.20 | 197.52 | 194.68 | 197.04 | 1,972,844 | +0.70(+0.36%) |
Oct 17, 2019 | 197.83 | 198.78 | 196.29 | 196.34 | 810,524 | -1.11(-0.56%) |
Oct 16, 2019 | 198.21 | 198.25 | 196.29 | 197.45 | 1,737,977 | -0.69(-0.35%) |
Oct 15, 2019 | 200.48 | 201.26 | 197.41 | 198.13 | 1,423,574 | -1.99(-0.99%) |
Oct 14, 2019 | 201.06 | 201.06 | 199.92 | 200.12 | 668,553 | -0.51(-0.26%) |
Oct 11, 2019 | 201.48 | 202.24 | 200.45 | 200.64 | 590,026 | -0.60(-0.30%) |
Oct 10, 2019 | 201.53 | 202.49 | 200.36 | 201.24 | 690,308 | -0.51(-0.25%) |
Oct 09, 2019 | 201.34 | 203.14 | 201.20 | 201.75 | 619,838 | +0.42(+0.21%) |
Oct 08, 2019 | 201.46 | 202.54 | 199.76 | 201.34 | 1,306,502 | +0.16(+0.08%) |
Oct 07, 2019 | 200.53 | 202.03 | 199.84 | 201.17 | 866,669 | -0.16(-0.08%) |
Oct 04, 2019 | 200.76 | 202.69 | 199.69 | 201.34 | 983,051 | +0.78(+0.39%) |
Oct 03, 2019 | 197.63 | 201.05 | 197.63 | 200.55 | 1,035,644 | +2.92(+1.48%) |
Oct 02, 2019 | 196.80 | 198.50 | 196.44 | 197.63 | 1,655,590 | +1.68(+0.86%) |
Oct 01, 2019 | 198.21 | 198.82 | 193.50 | 195.95 | 1,482,210 | -4.12(-2.06%) |
Sep 30, 2019 | 199.86 | 201.71 | 199.77 | 200.07 | 1,097,111 | +0.21(+0.11%) |
Sep 27, 2019 | 201.23 | 201.70 | 199.40 | 199.86 | 1,039,074 | -1.19(-0.59%) |
Sep 26, 2019 | 201.31 | 201.96 | 199.71 | 201.05 | 1,194,399 | +0.38(+0.19%) |
Sep 25, 2019 | 202.46 | 202.81 | 200.58 | 200.67 | 759,830 | -1.46(-0.72%) |
Sep 24, 2019 | 200.68 | 202.60 | 200.13 | 202.13 | 1,675,970 | +1.91(+0.95%) |
Sep 23, 2019 | 202.28 | 202.67 | 200.04 | 200.22 | 1,131,566 | -1.92(-0.95%) |
Sep 20, 2019 | 204.32 | 205.51 | 202.08 | 202.14 | 1,539,120 | -2.11(-1.03%) |
Sep 19, 2019 | 205.10 | 206.20 | 203.73 | 204.25 | 876,235 | -0.06(-0.03%) |
Sep 18, 2019 | 205.20 | 205.47 | 202.19 | 204.31 | 1,298,881 | -0.29(-0.14%) |
Sep 17, 2019 | 202.30 | 204.77 | 201.32 | 204.61 | 1,339,050 | +2.84(+1.41%) |
Sep 16, 2019 | 200.22 | 201.89 | 198.87 | 201.77 | 1,192,350 | +3.18(+1.60%) |
Sep 13, 2019 | 202.64 | 203.06 | 198.56 | 198.59 | 1,502,588 | -5.00(-2.46%) |
Sep 12, 2019 | 205.39 | 207.10 | 202.86 | 203.59 | 1,167,413 | -0.09(-0.04%) |
Sep 11, 2019 | 202.48 | 203.70 | 200.47 | 203.68 | 1,192,514 | +1.38(+0.68%) |
Sep 10, 2019 | 205.94 | 206.14 | 200.76 | 202.30 | 1,994,149 | -3.89(-1.89%) |
Sep 09, 2019 | 208.48 | 208.72 | 205.72 | 206.19 | 1,951,520 | -2.18(-1.04%) |
Sep 06, 2019 | 209.19 | 209.87 | 207.42 | 208.37 | 1,027,558 | -0.62(-0.29%) |
Sep 05, 2019 | 213.05 | 213.05 | 208.63 | 208.98 | 1,223,617 | -4.70(-2.20%) |
Sep 04, 2019 | 212.12 | 213.78 | 210.96 | 213.69 | 1,425,583 | +1.55(+0.73%) |
Sep 03, 2019 | 213.73 | 215.86 | 211.95 | 212.13 | 1,509,955 | -2.10(-0.98%) |
Aug 30, 2019 | 212.64 | 214.68 | 212.31 | 214.23 | 965,397 | +2.02(+0.95%) |
Aug 29, 2019 | 212.03 | 212.87 | 210.98 | 212.21 | 746,884 | +0.24(+0.11%) |
Aug 28, 2019 | 212.25 | 213.76 | 211.32 | 211.96 | 760,446 | -0.24(-0.11%) |
Aug 27, 2019 | 211.99 | 214.14 | 211.61 | 212.20 | 899,445 | +0.76(+0.36%) |
Aug 26, 2019 | 209.69 | 211.65 | 209.61 | 211.44 | 463,847 | +1.45(+0.69%) |
Aug 23, 2019 | 212.13 | 214.08 | 209.03 | 209.99 | 949,827 | -1.93(-0.91%) |
Aug 22, 2019 | 211.39 | 212.41 | 210.84 | 211.92 | 645,554 | +0.67(+0.32%) |
Aug 21, 2019 | 211.42 | 212.69 | 209.73 | 211.25 | 569,849 | +0.42(+0.20%) |
Aug 20, 2019 | 212.34 | 212.79 | 210.56 | 210.83 | 755,243 | -0.42(-0.20%) |
Aug 19, 2019 | 209.78 | 211.78 | 208.44 | 211.25 | 1,001,196 | +1.84(+0.88%) |
Aug 16, 2019 | 210.39 | 211.25 | 209.30 | 209.41 | 864,310 | -0.95(-0.45%) |
Aug 15, 2019 | 207.06 | 210.63 | 206.52 | 210.35 | 859,184 | +3.49(+1.69%) |
Aug 14, 2019 | 209.55 | 210.53 | 206.53 | 206.86 | 1,232,608 | -2.14(-1.02%) |
Aug 13, 2019 | 208.69 | 209.71 | 206.52 | 209.00 | 1,036,548 | -0.33(-0.16%) |
Aug 12, 2019 | 207.63 | 209.82 | 207.15 | 209.33 | 760,778 | +1.33(+0.64%) |
Aug 09, 2019 | 207.72 | 209.35 | 206.31 | 208.00 | 1,100,346 | +0.85(+0.41%) |
Aug 08, 2019 | 205.00 | 207.47 | 203.93 | 207.16 | 882,804 | +1.44(+0.70%) |
Aug 07, 2019 | 202.41 | 207.19 | 201.36 | 205.72 | 1,552,622 | +3.35(+1.66%) |
Aug 06, 2019 | 198.27 | 203.90 | 197.27 | 202.37 | 995,820 | +3.50(+1.76%) |
Aug 05, 2019 | 201.95 | 202.91 | 196.51 | 198.86 | 915,195 | -3.07(-1.52%) |
Aug 02, 2019 | 200.18 | 203.41 | 199.38 | 201.93 | 909,787 | +2.56(+1.29%) |