Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 250.83 | 251.03 | 244.81 | 247.69 | 12,476,087 | -1.70(-0.68%) |
Jul 30, 2020 | 248.36 | 250.49 | 246.31 | 249.39 | 7,109,473 | +0.29(+0.12%) |
Jul 29, 2020 | 247.02 | 250.93 | 246.78 | 249.10 | 11,641,679 | +3.35(+1.36%) |
Jul 28, 2020 | 247.82 | 248.31 | 245.23 | 245.75 | 10,003,627 | -1.79(-0.72%) |
Jul 27, 2020 | 243.83 | 249.52 | 242.55 | 247.53 | 19,216,450 | +1.84(+0.75%) |
Jul 24, 2020 | 241.71 | 246.17 | 238.68 | 245.70 | 17,452,902 | -2.84(-1.14%) |
Jul 23, 2020 | 248.76 | 254.24 | 245.39 | 248.54 | 26,051,994 | +0.18(+0.07%) |
Jul 22, 2020 | 252.37 | 252.87 | 246.29 | 248.36 | 19,937,578 | -6.12(-2.40%) |
Jul 21, 2020 | 257.75 | 258.45 | 253.12 | 254.48 | 17,357,856 | +3.05(+1.21%) |
Jul 20, 2020 | 253.05 | 254.25 | 249.08 | 251.43 | 19,266,600 | +7.57(+3.10%) |
Jul 17, 2020 | 243.28 | 244.64 | 241.24 | 243.86 | 19,004,988 | +4.58(+1.91%) |
Jul 16, 2020 | 238.56 | 241.80 | 237.55 | 239.28 | 18,268,726 | -6.62(-2.69%) |
Jul 15, 2020 | 248.14 | 249.15 | 243.27 | 245.90 | 12,780,027 | +0.62(+0.25%) |
Jul 14, 2020 | 243.30 | 246.44 | 238.03 | 245.28 | 20,021,174 | -3.05(-1.23%) |
Jul 13, 2020 | 257.98 | 262.14 | 247.35 | 248.33 | 21,837,006 | -9.22(-3.58%) |
Jul 10, 2020 | 256.76 | 258.43 | 252.32 | 257.55 | 20,608,356 | -0.56(-0.22%) |
Jul 09, 2020 | 262.03 | 264.44 | 252.52 | 258.11 | 37,267,188 | +3.61(+1.42%) |
Jul 08, 2020 | 241.61 | 255.06 | 240.78 | 254.50 | 40,444,972 | +21.13(+9.05%) |
Jul 07, 2020 | 237.81 | 238.10 | 233.00 | 233.37 | 16,705,657 | -3.44(-1.45%) |
Jul 06, 2020 | 230.22 | 237.29 | 229.73 | 236.82 | 34,113,544 | +16.18(+7.33%) |
Jul 02, 2020 | 218.91 | 222.04 | 217.14 | 220.63 | 18,372,296 | +7.55(+3.54%) |
Jul 01, 2020 | 212.95 | 213.68 | 211.89 | 213.09 | 11,941,450 | +0.25(+0.12%) |
Jun 30, 2020 | 212.88 | 213.56 | 210.07 | 212.84 | 13,104,185 | +0.67(+0.32%) |
Jun 29, 2020 | 212.18 | 213.63 | 209.01 | 212.17 | 12,495,474 | -0.68(-0.32%) |
Jun 26, 2020 | 219.26 | 219.31 | 210.67 | 212.85 | 19,600,590 | -6.36(-2.90%) |
Jun 25, 2020 | 221.61 | 221.71 | 217.94 | 219.21 | 15,142,595 | -4.01(-1.79%) |
Jun 24, 2020 | 225.27 | 227.97 | 221.28 | 223.22 | 12,313,021 | -2.50(-1.11%) |
Jun 23, 2020 | 222.13 | 227.18 | 221.55 | 225.72 | 18,504,530 | +7.24(+3.32%) |
Jun 22, 2020 | 217.99 | 219.13 | 216.54 | 218.47 | 13,465,419 | +0.76(+0.35%) |
Jun 19, 2020 | 223.38 | 223.50 | 217.17 | 217.71 | 19,807,838 | -2.86(-1.30%) |
Jun 18, 2020 | 220.77 | 223.03 | 219.96 | 220.57 | 10,489,261 | -0.70(-0.32%) |
Jun 17, 2020 | 221.42 | 222.02 | 219.55 | 221.28 | 12,649,082 | +1.61(+0.73%) |
Jun 16, 2020 | 218.07 | 221.86 | 217.18 | 219.67 | 17,435,178 | +5.52(+2.58%) |
Jun 15, 2020 | 211.27 | 214.83 | 209.93 | 214.15 | 17,630,924 | -0.60(-0.28%) |
Jun 12, 2020 | 215.60 | 216.59 | 211.04 | 214.75 | 12,887,444 | +2.37(+1.11%) |
Jun 11, 2020 | 215.11 | 217.03 | 210.73 | 212.38 | 15,758,535 | -8.33(-3.77%) |
Jun 10, 2020 | 219.06 | 222.02 | 217.67 | 220.71 | 13,540,011 | +2.92(+1.34%) |
Jun 09, 2020 | 213.44 | 217.79 | 213.33 | 217.79 | 14,322,651 | +1.70(+0.79%) |
Jun 08, 2020 | 216.69 | 217.48 | 212.47 | 216.09 | 12,895,027 | -0.54(-0.25%) |
Jun 05, 2020 | 217.08 | 217.66 | 215.80 | 216.64 | 12,144,286 | +1.49(+0.69%) |
Jun 04, 2020 | 214.40 | 217.08 | 213.45 | 215.15 | 15,156,640 | -0.56(-0.26%) |
Jun 03, 2020 | 212.74 | 216.07 | 210.91 | 215.71 | 20,254,004 | +4.22(+2.00%) |
Jun 02, 2020 | 204.46 | 211.72 | 204.42 | 211.49 | 22,773,844 | +7.66(+3.76%) |
Jun 01, 2020 | 203.17 | 204.45 | 201.24 | 203.83 | 16,371,260 | -0.81(-0.40%) |
May 29, 2020 | 197.35 | 205.12 | 194.09 | 204.64 | 43,792,276 | +7.80(+3.96%) |
May 28, 2020 | 196.36 | 199.69 | 195.00 | 196.84 | 19,026,498 | -1.15(-0.58%) |
May 27, 2020 | 200.30 | 200.30 | 194.14 | 198.00 | 23,907,324 | -1.05(-0.53%) |
May 26, 2020 | 203.21 | 204.06 | 198.33 | 199.04 | 29,007,464 | +1.99(+1.01%) |
May 22, 2020 | 200.53 | 202.16 | 196.35 | 197.05 | 52,677,940 | -12.30(-5.87%) |
May 21, 2020 | 208.49 | 211.73 | 206.75 | 209.35 | 30,193,164 | -4.57(-2.14%) |
May 20, 2020 | 217.08 | 218.23 | 207.79 | 213.91 | 38,814,432 | -0.41(-0.19%) |
May 19, 2020 | 213.85 | 217.66 | 212.34 | 214.32 | 21,707,602 | +1.89(+0.89%) |
May 18, 2020 | 207.58 | 212.61 | 207.58 | 212.42 | 23,944,224 | +11.45(+5.70%) |
May 15, 2020 | 198.04 | 201.78 | 197.45 | 200.98 | 17,440,740 | +2.35(+1.18%) |
May 14, 2020 | 192.91 | 199.09 | 191.46 | 198.63 | 20,285,388 | +0.60(+0.30%) |
May 13, 2020 | 200.79 | 201.97 | 195.35 | 198.03 | 22,717,826 | +0.38(+0.19%) |
May 12, 2020 | 204.21 | 205.29 | 197.37 | 197.65 | 18,036,292 | -5.02(-2.48%) |
May 11, 2020 | 200.09 | 203.90 | 199.70 | 202.68 | 18,149,862 | +4.15(+2.09%) |
May 08, 2020 | 197.15 | 200.33 | 196.04 | 198.52 | 24,150,440 | +4.64(+2.39%) |
May 07, 2020 | 195.37 | 195.46 | 192.20 | 193.88 | 16,373,692 | +1.30(+0.68%) |
May 06, 2020 | 195.05 | 196.27 | 192.34 | 192.58 | 18,835,630 | +0.15(+0.08%) |
May 05, 2020 | 193.78 | 195.64 | 191.62 | 192.43 | 23,259,956 | +3.82(+2.02%) |
May 04, 2020 | 192.18 | 192.41 | 187.02 | 188.62 | 26,035,072 | -3.28(-1.71%) |
May 01, 2020 | 193.15 | 194.76 | 190.30 | 191.90 | 22,575,550 | -8.08(-4.04%) |
Apr 30, 2020 | 203.51 | 203.96 | 196.65 | 199.98 | 20,371,982 | -3.98(-1.95%) |
Apr 29, 2020 | 200.24 | 204.33 | 199.82 | 203.96 | 19,368,036 | +5.48(+2.76%) |
Apr 28, 2020 | 202.09 | 202.47 | 196.76 | 198.48 | 17,417,646 | -2.51(-1.25%) |
Apr 27, 2020 | 204.80 | 205.02 | 199.35 | 200.99 | 17,511,422 | -0.66(-0.33%) |
Apr 24, 2020 | 203.16 | 203.76 | 200.13 | 201.65 | 14,879,669 | -0.87(-0.43%) |
Apr 23, 2020 | 207.45 | 207.77 | 200.76 | 202.52 | 20,689,324 | -4.66(-2.25%) |
Apr 22, 2020 | 209.19 | 209.19 | 206.44 | 207.18 | 13,654,428 | +2.59(+1.26%) |
Apr 21, 2020 | 207.12 | 209.32 | 202.31 | 204.59 | 14,295,159 | -4.73(-2.26%) |
Apr 20, 2020 | 207.09 | 213.23 | 206.58 | 209.32 | 19,544,476 | +2.59(+1.26%) |
Apr 17, 2020 | 212.13 | 212.13 | 206.08 | 206.72 | 13,740,661 | -3.12(-1.49%) |
Apr 16, 2020 | 207.74 | 210.42 | 206.35 | 209.84 | 16,545,535 | +4.43(+2.16%) |
Apr 15, 2020 | 202.05 | 206.38 | 198.64 | 205.41 | 10,908,962 | +3.34(+1.66%) |
Apr 14, 2020 | 202.23 | 205.21 | 201.54 | 202.06 | 16,973,226 | +5.27(+2.68%) |
Apr 13, 2020 | 194.78 | 197.66 | 192.94 | 196.79 | 16,327,980 | +3.03(+1.56%) |
Apr 09, 2020 | 196.01 | 197.69 | 190.84 | 193.76 | 18,060,866 | +0.38(+0.20%) |
Apr 08, 2020 | 195.71 | 196.22 | 191.31 | 193.38 | 13,781,553 | -1.99(-1.02%) |
Apr 07, 2020 | 197.40 | 198.78 | 194.44 | 195.37 | 15,079,405 | +1.53(+0.79%) |
Apr 06, 2020 | 192.16 | 194.27 | 190.14 | 193.84 | 13,418,369 | +9.22(+4.99%) |
Apr 03, 2020 | 187.60 | 188.02 | 182.95 | 184.63 | 9,610,578 | -1.77(-0.95%) |
Apr 02, 2020 | 183.61 | 188.76 | 183.23 | 186.39 | 13,576,575 | +1.32(+0.71%) |
Apr 01, 2020 | 186.99 | 190.31 | 182.59 | 185.07 | 18,184,532 | -6.83(-3.56%) |
Mar 31, 2020 | 189.45 | 194.18 | 188.07 | 191.90 | 19,326,758 | +3.17(+1.68%) |
Mar 30, 2020 | 184.99 | 188.94 | 184.53 | 188.73 | 12,415,193 | +2.65(+1.42%) |
Mar 27, 2020 | 187.45 | 190.18 | 185.51 | 186.09 | 13,556,113 | -6.64(-3.45%) |
Mar 26, 2020 | 186.14 | 193.72 | 185.11 | 192.73 | 15,628,511 | +6.67(+3.58%) |
Mar 25, 2020 | 183.35 | 192.60 | 182.07 | 186.06 | 19,865,362 | +2.77(+1.51%) |
Mar 24, 2020 | 180.66 | 186.30 | 178.78 | 183.29 | 21,061,650 | +9.28(+5.34%) |
Mar 23, 2020 | 172.94 | 176.13 | 167.70 | 174.00 | 22,809,120 | -4.89(-2.74%) |
Mar 20, 2020 | 185.25 | 185.80 | 177.61 | 178.90 | 21,288,376 | +0.41(+0.23%) |
Mar 19, 2020 | 176.88 | 184.77 | 175.04 | 178.48 | 21,172,264 | +0.87(+0.49%) |
Mar 18, 2020 | 173.66 | 179.99 | 167.75 | 177.61 | 22,318,468 | -4.75(-2.60%) |
Mar 17, 2020 | 178.86 | 186.88 | 177.31 | 182.36 | 19,519,784 | +5.88(+3.33%) |
Mar 16, 2020 | 173.81 | 185.51 | 172.19 | 176.48 | 26,967,430 | -14.95(-7.81%) |
Mar 13, 2020 | 192.31 | 193.39 | 185.32 | 191.43 | 23,968,426 | +8.78(+4.81%) |
Mar 12, 2020 | 184.03 | 187.96 | 181.49 | 182.65 | 30,628,970 | -13.63(-6.94%) |
Mar 11, 2020 | 198.97 | 200.41 | 193.51 | 196.27 | 19,179,426 | -7.38(-3.62%) |
Mar 10, 2020 | 202.80 | 204.70 | 198.14 | 203.65 | 19,250,408 | +7.78(+3.97%) |
Mar 09, 2020 | 193.03 | 197.24 | 191.36 | 195.87 | 25,817,278 | -6.06(-3.00%) |
Mar 06, 2020 | 203.96 | 204.25 | 198.43 | 201.93 | 21,992,212 | -6.73(-3.22%) |
Mar 05, 2020 | 207.21 | 212.30 | 206.37 | 208.66 | 13,626,752 | -0.49(-0.24%) |
Mar 04, 2020 | 206.71 | 209.88 | 206.08 | 209.15 | 12,620,941 | +4.49(+2.19%) |
Mar 03, 2020 | 208.28 | 208.59 | 199.56 | 204.66 | 21,059,122 | -3.52(-1.69%) |
Mar 02, 2020 | 205.82 | 208.31 | 201.06 | 208.18 | 21,803,712 | +2.94(+1.43%) |
Feb 28, 2020 | 196.34 | 206.15 | 195.93 | 205.24 | 31,696,534 | +2.93(+1.45%) |
Feb 27, 2020 | 202.29 | 207.19 | 199.18 | 202.31 | 22,947,274 | -3.66(-1.78%) |
Feb 26, 2020 | 204.06 | 210.25 | 204.05 | 205.97 | 19,743,574 | +3.09(+1.52%) |
Feb 25, 2020 | 205.74 | 207.16 | 201.39 | 202.88 | 18,316,566 | -0.54(-0.27%) |
Feb 24, 2020 | 200.85 | 204.53 | 199.82 | 203.43 | 19,544,976 | -6.34(-3.02%) |
Feb 21, 2020 | 214.65 | 214.71 | 208.75 | 209.77 | 17,938,746 | -5.38(-2.50%) |
Feb 20, 2020 | 219.55 | 219.55 | 211.38 | 215.15 | 15,125,888 | -4.05(-1.85%) |
Feb 19, 2020 | 218.58 | 220.59 | 217.82 | 219.19 | 10,906,604 | +1.60(+0.73%) |
Feb 18, 2020 | 215.65 | 217.92 | 214.62 | 217.59 | 13,166,752 | +0.88(+0.41%) |
Feb 14, 2020 | 218.17 | 218.70 | 215.34 | 216.72 | 10,833,601 | -0.72(-0.33%) |
Feb 13, 2020 | 217.08 | 222.02 | 216.09 | 217.44 | 28,423,734 | -3.90(-1.76%) |
Feb 12, 2020 | 218.20 | 222.53 | 217.29 | 221.34 | 18,786,550 | +7.01(+3.27%) |
Feb 11, 2020 | 216.99 | 217.09 | 212.43 | 214.33 | 16,257,140 | +1.42(+0.67%) |
Feb 10, 2020 | 210.67 | 212.91 | 209.38 | 212.91 | 17,627,500 | -0.75(-0.35%) |
Feb 07, 2020 | 214.58 | 214.95 | 212.03 | 213.66 | 13,975,577 | -4.31(-1.98%) |
Feb 06, 2020 | 219.36 | 220.68 | 216.87 | 217.97 | 10,904,361 | +0.67(+0.31%) |
Feb 05, 2020 | 223.51 | 223.69 | 214.65 | 217.30 | 15,949,504 | -2.62(-1.19%) |
Feb 04, 2020 | 218.41 | 221.40 | 217.56 | 219.92 | 16,897,806 | +9.65(+4.59%) |
Feb 03, 2020 | 205.90 | 212.17 | 205.90 | 210.27 | 14,309,703 | +6.42(+3.15%) |
Jan 31, 2020 | 203.76 | 205.17 | 202.01 | 203.85 | 18,425,806 | -1.96(-0.95%) |
Jan 30, 2020 | 205.12 | 207.08 | 202.31 | 205.81 | 14,529,037 | -3.40(-1.62%) |
Jan 29, 2020 | 209.74 | 211.14 | 206.74 | 209.21 | 13,042,012 | +1.94(+0.94%) |
Jan 28, 2020 | 206.96 | 208.11 | 204.42 | 207.26 | 16,374,086 | +4.52(+2.23%) |
Jan 27, 2020 | 198.55 | 205.26 | 196.85 | 202.75 | 24,888,468 | -8.17(-3.87%) |
Jan 24, 2020 | 215.59 | 216.91 | 208.52 | 210.91 | 18,387,702 | -5.31(-2.45%) |
Jan 23, 2020 | 215.04 | 217.21 | 213.90 | 216.22 | 18,753,234 | -3.20(-1.46%) |
Jan 22, 2020 | 221.71 | 222.59 | 219.06 | 219.42 | 10,171,536 | +0.11(+0.05%) |
Jan 21, 2020 | 219.50 | 219.65 | 217.80 | 219.31 | 16,029,653 | -5.10(-2.27%) |
Jan 17, 2020 | 222.90 | 224.98 | 222.36 | 224.41 | 13,130,366 | +3.44(+1.56%) |
Jan 16, 2020 | 223.30 | 223.33 | 219.78 | 220.97 | 13,884,710 | -1.10(-0.50%) |
Jan 15, 2020 | 223.17 | 224.80 | 221.41 | 222.07 | 10,873,345 | -1.41(-0.63%) |
Jan 14, 2020 | 227.00 | 227.13 | 221.90 | 223.49 | 17,498,946 | -3.94(-1.73%) |
Jan 13, 2020 | 225.78 | 228.07 | 224.03 | 227.42 | 17,780,418 | +6.56(+2.97%) |
Jan 10, 2020 | 220.93 | 222.96 | 219.12 | 220.86 | 12,467,473 | +2.02(+0.92%) |
Jan 09, 2020 | 218.56 | 220.12 | 217.89 | 218.84 | 13,298,932 | +3.73(+1.73%) |
Jan 08, 2020 | 213.73 | 217.72 | 213.45 | 215.11 | 12,120,009 | +0.37(+0.17%) |
Jan 07, 2020 | 214.75 | 216.04 | 213.82 | 214.74 | 9,528,588 | +0.98(+0.46%) |
Jan 06, 2020 | 212.04 | 214.28 | 211.25 | 213.77 | 12,045,002 | -0.36(-0.17%) |
Jan 03, 2020 | 213.48 | 215.31 | 213.15 | 214.12 | 8,723,917 | -2.73(-1.26%) |
Jan 02, 2020 | 213.73 | 217.06 | 213.67 | 216.85 | 16,087,050 | +7.57(+3.62%) |
Dec 31, 2019 | 209.19 | 210.81 | 207.94 | 209.29 | 6,867,087 | -0.80(-0.38%) |
Dec 30, 2019 | 212.92 | 212.92 | 208.95 | 210.09 | 8,850,059 | -2.53(-1.19%) |
Dec 27, 2019 | 215.10 | 215.22 | 212.32 | 212.61 | 11,835,592 | -0.90(-0.42%) |
Dec 26, 2019 | 211.90 | 214.11 | 211.49 | 213.51 | 7,000,087 | +2.09(+0.99%) |
Dec 24, 2019 | 212.16 | 212.57 | 210.52 | 211.42 | 5,597,142 | -0.56(-0.27%) |
Dec 23, 2019 | 210.42 | 212.20 | 210.09 | 211.98 | 12,703,390 | +2.54(+1.22%) |
Dec 20, 2019 | 208.55 | 211.14 | 207.63 | 209.44 | 27,031,354 | +2.09(+1.01%) |
Dec 19, 2019 | 206.83 | 208.57 | 206.46 | 207.34 | 12,330,877 | +0.13(+0.06%) |
Dec 18, 2019 | 205.76 | 207.26 | 205.28 | 207.21 | 13,663,023 | +1.79(+0.87%) |
Dec 17, 2019 | 205.92 | 206.10 | 204.08 | 205.42 | 11,439,247 | +1.19(+0.58%) |
Dec 16, 2019 | 203.59 | 206.38 | 203.46 | 204.22 | 16,959,170 | +2.03(+1.01%) |
Dec 13, 2019 | 203.03 | 204.35 | 201.07 | 202.19 | 19,542,924 | +0.41(+0.20%) |
Dec 12, 2019 | 201.01 | 203.27 | 199.32 | 201.79 | 22,741,354 | -0.14(-0.07%) |
Dec 11, 2019 | 198.43 | 202.08 | 198.06 | 201.93 | 11,918,070 | +4.13(+2.09%) |
Dec 10, 2019 | 198.05 | 199.79 | 196.59 | 197.79 | 11,780,274 | +1.69(+0.86%) |
Dec 09, 2019 | 197.66 | 200.73 | 195.92 | 196.10 | 14,449,642 | -3.11(-1.56%) |
Dec 06, 2019 | 198.44 | 199.32 | 196.86 | 199.21 | 14,285,082 | +1.86(+0.95%) |
Dec 05, 2019 | 194.32 | 198.28 | 193.82 | 197.35 | 22,589,628 | +6.18(+3.23%) |
Dec 04, 2019 | 192.94 | 194.05 | 190.67 | 191.17 | 15,048,962 | -1.15(-0.60%) |
Dec 03, 2019 | 188.44 | 192.41 | 187.33 | 192.31 | 18,672,332 | -1.39(-0.72%) |
Dec 02, 2019 | 195.95 | 196.03 | 190.94 | 193.71 | 19,619,010 | -3.64(-1.84%) |
Nov 29, 2019 | 197.16 | 197.77 | 195.72 | 197.35 | 18,843,040 | -0.81(-0.41%) |
Nov 27, 2019 | 194.62 | 198.31 | 194.39 | 198.16 | 33,574,648 | +6.04(+3.14%) |
Nov 26, 2019 | 187.87 | 192.41 | 186.53 | 192.12 | 52,530,304 | +4.19(+2.23%) |
Nov 25, 2019 | 185.82 | 188.19 | 185.39 | 187.92 | 19,417,312 | +3.62(+1.97%) |
Nov 22, 2019 | 183.34 | 184.30 | 181.50 | 184.30 | 10,682,699 | +1.89(+1.04%) |
Nov 21, 2019 | 179.36 | 182.44 | 179.19 | 182.41 | 10,380,746 | +2.48(+1.38%) |
Nov 20, 2019 | 181.23 | 181.26 | 178.66 | 179.93 | 16,909,260 | -2.86(-1.57%) |
Nov 19, 2019 | 183.84 | 184.23 | 181.43 | 182.79 | 13,587,392 | +0.63(+0.35%) |
Nov 18, 2019 | 184.50 | 184.50 | 181.72 | 182.16 | 11,982,458 | -0.87(-0.47%) |
Nov 15, 2019 | 181.56 | 183.14 | 181.27 | 183.03 | 11,464,570 | +2.66(+1.47%) |
Nov 14, 2019 | 180.44 | 182.05 | 178.91 | 180.38 | 12,884,496 | +0.31(+0.17%) |
Nov 13, 2019 | 183.01 | 183.21 | 178.60 | 180.06 | 15,622,481 | -4.43(-2.40%) |
Nov 12, 2019 | 183.44 | 185.16 | 182.68 | 184.49 | 11,932,383 | +0.26(+0.14%) |
Nov 11, 2019 | 182.37 | 184.72 | 178.96 | 184.23 | 20,838,494 | -0.44(-0.24%) |
Nov 08, 2019 | 185.41 | 185.78 | 182.69 | 184.68 | 20,002,520 | +0.49(+0.27%) |
Nov 07, 2019 | 184.59 | 185.57 | 182.24 | 184.18 | 20,388,606 | +2.47(+1.36%) |
Nov 06, 2019 | 181.18 | 182.55 | 179.78 | 181.72 | 15,021,540 | +2.13(+1.19%) |
Nov 05, 2019 | 179.01 | 180.77 | 177.92 | 179.59 | 23,996,726 | +2.28(+1.29%) |
Nov 04, 2019 | 178.26 | 179.98 | 175.66 | 177.31 | 45,049,068 | +3.19(+1.83%) |
Nov 01, 2019 | 176.64 | 179.70 | 173.72 | 174.12 | 29,312,918 | -0.21(-0.12%) |
Oct 31, 2019 | 176.78 | 176.86 | 173.17 | 174.33 | 15,292,546 | -0.85(-0.48%) |
Oct 30, 2019 | 173.09 | 175.52 | 171.63 | 175.18 | 10,341,346 | +0.63(+0.36%) |
Oct 29, 2019 | 174.71 | 175.38 | 173.11 | 174.54 | 8,133,943 | -1.77(-1.00%) |
Oct 28, 2019 | 174.16 | 177.26 | 174.07 | 176.31 | 11,888,301 | +4.31(+2.51%) |
Oct 25, 2019 | 169.28 | 173.48 | 168.61 | 172.00 | 10,024,671 | +1.74(+1.02%) |
Oct 24, 2019 | 169.01 | 170.46 | 167.95 | 170.26 | 7,540,842 | +2.59(+1.55%) |
Oct 23, 2019 | 168.19 | 168.77 | 165.89 | 167.67 | 9,020,479 | +0.03(+0.02%) |
Oct 22, 2019 | 172.22 | 173.03 | 167.01 | 167.64 | 11,061,342 | -3.58(-2.09%) |
Oct 21, 2019 | 170.35 | 171.60 | 168.60 | 171.22 | 9,169,773 | +4.33(+2.60%) |
Oct 18, 2019 | 173.66 | 173.89 | 166.76 | 166.89 | 14,781,669 | -7.62(-4.36%) |
Oct 17, 2019 | 175.64 | 176.22 | 172.91 | 174.50 | 8,137,919 | -0.27(-0.15%) |
Oct 16, 2019 | 173.47 | 175.00 | 171.81 | 174.77 | 11,045,336 | +1.81(+1.04%) |
Oct 15, 2019 | 170.62 | 174.41 | 170.40 | 172.97 | 13,990,753 | +4.08(+2.41%) |
Oct 14, 2019 | 170.55 | 171.04 | 168.53 | 168.89 | 7,958,886 | -1.76(-1.03%) |
Oct 11, 2019 | 168.50 | 172.56 | 167.32 | 170.65 | 19,629,776 | +6.78(+4.14%) |
Oct 10, 2019 | 163.76 | 166.33 | 161.91 | 163.87 | 11,686,164 | +0.87(+0.53%) |
Oct 09, 2019 | 163.31 | 164.37 | 161.25 | 163.00 | 11,326,236 | +3.22(+2.01%) |
Oct 08, 2019 | 162.12 | 163.03 | 159.53 | 159.78 | 16,130,615 | -6.30(-3.80%) |
Oct 07, 2019 | 166.59 | 170.01 | 164.99 | 166.09 | 12,189,257 | -1.99(-1.19%) |
Oct 04, 2019 | 167.35 | 168.44 | 165.34 | 168.08 | 8,975,048 | +0.85(+0.51%) |
Oct 03, 2019 | 164.44 | 167.92 | 162.81 | 167.23 | 10,522,466 | +3.66(+2.24%) |
Oct 02, 2019 | 160.66 | 164.67 | 159.75 | 163.57 | 11,749,208 | +0.61(+0.38%) |
Oct 01, 2019 | 165.78 | 166.00 | 161.47 | 162.96 | 14,377,149 | -2.05(-1.24%) |
Sep 30, 2019 | 167.64 | 167.94 | 164.24 | 165.01 | 15,142,225 | +1.23(+0.75%) |
Sep 27, 2019 | 173.66 | 174.16 | 160.99 | 163.78 | 33,760,412 | -8.90(-5.15%) |
Sep 26, 2019 | 174.65 | 175.87 | 172.51 | 172.68 | 10,133,631 | -1.64(-0.94%) |
Sep 25, 2019 | 170.01 | 174.64 | 169.44 | 174.32 | 11,995,616 | +5.04(+2.98%) |
Sep 24, 2019 | 176.79 | 177.11 | 169.03 | 169.28 | 14,728,432 | -5.36(-3.07%) |
Sep 23, 2019 | 178.85 | 178.93 | 174.46 | 174.63 | 14,305,134 | -5.46(-3.03%) |
Sep 20, 2019 | 179.89 | 181.38 | 176.47 | 180.09 | 25,155,674 | +2.02(+1.14%) |
Sep 19, 2019 | 178.50 | 181.69 | 178.04 | 178.07 | 15,352,818 | +0.45(+0.26%) |
Sep 18, 2019 | 176.77 | 177.78 | 175.22 | 177.61 | 9,408,066 | +0.99(+0.56%) |
Sep 17, 2019 | 174.50 | 176.74 | 173.72 | 176.63 | 7,670,196 | +1.91(+1.09%) |
Sep 16, 2019 | 175.39 | 176.79 | 173.04 | 174.72 | 10,866,741 | -2.07(-1.17%) |
Sep 13, 2019 | 177.36 | 177.79 | 176.24 | 176.79 | 9,607,132 | +0.92(+0.52%) |
Sep 12, 2019 | 175.53 | 178.11 | 174.65 | 175.88 | 12,667,543 | +2.12(+1.22%) |
Sep 11, 2019 | 173.66 | 174.32 | 171.84 | 173.75 | 7,082,649 | +1.06(+0.61%) |
Sep 10, 2019 | 173.94 | 173.96 | 169.94 | 172.70 | 9,956,912 | -2.72(-1.55%) |
Sep 09, 2019 | 175.52 | 175.63 | 173.53 | 175.42 | 7,016,600 | +1.08(+0.62%) |
Sep 06, 2019 | 176.64 | 176.84 | 173.87 | 174.35 | 8,415,527 | -2.22(-1.26%) |
Sep 05, 2019 | 174.53 | 176.58 | 174.18 | 176.57 | 11,307,625 | +4.55(+2.64%) |
Sep 04, 2019 | 173.92 | 174.21 | 171.68 | 172.02 | 7,310,379 | +1.90(+1.11%) |
Sep 03, 2019 | 170.71 | 172.40 | 169.87 | 170.12 | 8,616,703 | -2.59(-1.50%) |
Aug 30, 2019 | 172.04 | 172.93 | 170.37 | 172.71 | 10,443,324 | +2.19(+1.28%) |
Aug 29, 2019 | 168.73 | 171.65 | 168.68 | 170.52 | 11,728,063 | +5.26(+3.18%) |
Aug 28, 2019 | 162.46 | 165.77 | 162.02 | 165.26 | 9,636,948 | +1.26(+0.77%) |
Aug 27, 2019 | 164.98 | 165.96 | 163.00 | 164.00 | 12,953,110 | +0.30(+0.18%) |
Aug 26, 2019 | 164.28 | 165.23 | 163.33 | 163.70 | 8,759,664 | +1.34(+0.83%) |
Aug 23, 2019 | 167.44 | 169.22 | 161.66 | 162.36 | 21,190,884 | -7.27(-4.29%) |
Aug 22, 2019 | 171.79 | 172.66 | 168.24 | 169.63 | 11,725,938 | -3.29(-1.90%) |
Aug 21, 2019 | 174.87 | 176.13 | 172.57 | 172.92 | 10,763,870 | -1.94(-1.11%) |
Aug 20, 2019 | 173.58 | 175.63 | 173.29 | 174.86 | 10,477,431 | -1.06(-0.60%) |
Aug 19, 2019 | 175.08 | 176.43 | 173.26 | 175.91 | 16,219,806 | +3.63(+2.11%) |
Aug 16, 2019 | 167.75 | 175.19 | 166.33 | 172.28 | 26,301,370 | +7.53(+4.57%) |
Aug 15, 2019 | 167.85 | 168.73 | 162.18 | 164.75 | 36,812,688 | +4.84(+3.03%) |
Aug 14, 2019 | 159.20 | 160.84 | 157.10 | 159.91 | 21,070,686 | -1.94(-1.20%) |
Aug 13, 2019 | 158.51 | 165.14 | 157.45 | 161.85 | 23,540,416 | +4.66(+2.96%) |
Aug 12, 2019 | 155.41 | 157.25 | 153.48 | 157.20 | 13,751,731 | +0.19(+0.12%) |
Aug 09, 2019 | 158.84 | 159.84 | 157.00 | 157.01 | 12,054,090 | -3.06(-1.91%) |
Aug 08, 2019 | 159.56 | 160.15 | 157.01 | 160.07 | 19,518,878 | +2.76(+1.76%) |
Aug 07, 2019 | 153.66 | 157.37 | 153.24 | 157.31 | 18,151,610 | +1.96(+1.26%) |
Aug 06, 2019 | 156.38 | 156.62 | 154.04 | 155.34 | 25,319,610 | +6.99(+4.71%) |
Aug 05, 2019 | 152.97 | 155.14 | 149.84 | 148.36 | 29,261,750 | -10.51(-6.61%) |
Aug 02, 2019 | 160.40 | 161.68 | 158.22 | 158.86 | 27,468,958 | -4.59(-2.81%) |