Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 180.96 | 182.45 | 179.79 | 180.54 | 1,023,464 | -0.88(-0.49%) |
Aug 28, 2020 | 180.17 | 181.60 | 177.67 | 181.42 | 694,017 | +1.84(+1.03%) |
Aug 27, 2020 | 177.82 | 180.56 | 177.48 | 179.57 | 588,074 | +2.35(+1.32%) |
Aug 26, 2020 | 175.07 | 177.38 | 173.57 | 177.23 | 759,369 | +1.49(+0.85%) |
Aug 25, 2020 | 175.60 | 175.78 | 173.89 | 175.74 | 552,876 | +0.17(+0.10%) |
Aug 24, 2020 | 174.57 | 175.58 | 172.96 | 175.57 | 569,145 | +0.01(+0.01%) |
Aug 21, 2020 | 173.69 | 175.70 | 172.51 | 175.56 | 885,433 | +2.80(+1.62%) |
Aug 20, 2020 | 167.58 | 172.90 | 167.50 | 172.77 | 687,572 | +4.96(+2.95%) |
Aug 19, 2020 | 171.49 | 171.49 | 166.96 | 167.81 | 905,827 | -2.98(-1.75%) |
Aug 18, 2020 | 170.02 | 171.91 | 168.53 | 170.79 | 698,836 | +0.78(+0.46%) |
Aug 17, 2020 | 169.21 | 170.13 | 167.83 | 170.01 | 960,743 | -0.19(-0.11%) |
Aug 14, 2020 | 167.92 | 172.44 | 167.92 | 170.20 | 755,195 | +2.50(+1.49%) |
Aug 13, 2020 | 167.83 | 169.81 | 166.94 | 167.70 | 652,392 | -0.92(-0.54%) |
Aug 12, 2020 | 169.60 | 170.07 | 165.97 | 168.62 | 599,690 | -0.52(-0.31%) |
Aug 11, 2020 | 173.55 | 173.79 | 167.97 | 169.14 | 768,893 | -2.97(-1.73%) |
Aug 10, 2020 | 170.08 | 173.22 | 169.71 | 172.11 | 758,842 | +2.75(+1.63%) |
Aug 07, 2020 | 165.41 | 171.57 | 165.41 | 169.36 | 1,137,086 | +2.69(+1.62%) |
Aug 06, 2020 | 164.03 | 166.98 | 158.29 | 166.66 | 1,874,972 | -0.76(-0.45%) |
Aug 05, 2020 | 171.51 | 171.68 | 166.50 | 167.42 | 1,066,504 | -3.75(-2.19%) |
Aug 04, 2020 | 167.07 | 171.70 | 166.64 | 171.17 | 1,198,995 | +4.71(+2.83%) |
Aug 03, 2020 | 169.01 | 169.15 | 166.16 | 166.46 | 774,561 | -3.43(-2.02%) |
Jul 31, 2020 | 167.47 | 170.00 | 164.52 | 169.89 | 2,072,521 | +1.84(+1.10%) |
Jul 30, 2020 | 165.51 | 168.57 | 164.68 | 168.05 | 1,178,623 | +0.74(+0.44%) |
Jul 29, 2020 | 165.04 | 168.19 | 163.76 | 167.31 | 948,814 | +2.53(+1.53%) |
Jul 28, 2020 | 158.06 | 164.82 | 158.06 | 164.78 | 941,750 | +7.05(+4.47%) |
Jul 27, 2020 | 157.47 | 158.69 | 155.73 | 157.73 | 555,953 | +0.18(+0.11%) |
Jul 24, 2020 | 159.54 | 160.00 | 157.30 | 157.55 | 610,250 | -1.41(-0.89%) |
Jul 23, 2020 | 160.56 | 161.50 | 157.60 | 158.96 | 628,503 | -1.10(-0.69%) |
Jul 22, 2020 | 157.63 | 160.82 | 156.57 | 160.06 | 822,240 | +1.25(+0.79%) |
Jul 21, 2020 | 160.80 | 161.05 | 158.70 | 158.81 | 684,036 | -0.81(-0.51%) |
Jul 20, 2020 | 163.45 | 163.64 | 159.59 | 159.62 | 564,182 | -3.83(-2.35%) |
Jul 17, 2020 | 160.39 | 164.03 | 159.24 | 163.45 | 985,789 | +3.33(+2.08%) |
Jul 16, 2020 | 163.53 | 165.52 | 160.03 | 160.12 | 730,962 | -3.76(-2.29%) |
Jul 15, 2020 | 166.28 | 166.28 | 162.47 | 163.88 | 1,155,821 | -0.88(-0.54%) |
Jul 14, 2020 | 164.10 | 167.38 | 164.00 | 164.76 | 692,628 | +0.81(+0.49%) |
Jul 13, 2020 | 165.47 | 166.03 | 163.71 | 163.95 | 618,545 | -1.31(-0.79%) |
Jul 10, 2020 | 166.09 | 167.34 | 164.87 | 165.26 | 741,665 | -0.80(-0.48%) |
Jul 09, 2020 | 163.83 | 166.86 | 163.24 | 166.06 | 653,854 | +1.71(+1.04%) |
Jul 08, 2020 | 165.07 | 165.81 | 164.07 | 164.35 | 1,022,882 | -0.94(-0.57%) |
Jul 07, 2020 | 165.47 | 166.71 | 164.96 | 165.29 | 747,106 | -1.76(-1.05%) |
Jul 06, 2020 | 171.90 | 173.05 | 166.33 | 167.05 | 1,025,638 | -2.41(-1.42%) |
Jul 02, 2020 | 170.85 | 171.72 | 167.89 | 169.45 | 1,054,026 | +0.17(+0.10%) |
Jul 01, 2020 | 162.91 | 170.10 | 162.53 | 169.28 | 798,253 | +6.18(+3.79%) |
Jun 30, 2020 | 162.59 | 164.56 | 160.72 | 163.10 | 1,252,828 | +0.67(+0.41%) |
Jun 29, 2020 | 162.14 | 162.97 | 160.76 | 162.43 | 908,665 | +1.55(+0.96%) |
Jun 26, 2020 | 162.05 | 164.29 | 160.33 | 160.88 | 1,611,804 | -1.49(-0.92%) |
Jun 25, 2020 | 160.83 | 162.47 | 158.89 | 162.37 | 973,822 | +1.34(+0.83%) |
Jun 24, 2020 | 158.95 | 162.28 | 158.40 | 161.03 | 1,381,265 | +1.03(+0.64%) |
Jun 23, 2020 | 163.00 | 163.60 | 159.85 | 160.00 | 742,197 | -1.73(-1.07%) |
Jun 22, 2020 | 162.35 | 163.30 | 159.03 | 161.73 | 1,149,115 | -0.27(-0.17%) |
Jun 19, 2020 | 168.98 | 168.98 | 161.89 | 162.00 | 4,293,164 | -4.83(-2.89%) |
Jun 18, 2020 | 166.94 | 167.51 | 163.83 | 166.82 | 902,309 | -1.27(-0.75%) |
Jun 17, 2020 | 169.41 | 170.22 | 167.39 | 168.09 | 821,923 | -0.93(-0.55%) |
Jun 16, 2020 | 173.83 | 174.46 | 167.77 | 169.03 | 1,030,146 | -0.28(-0.17%) |
Jun 15, 2020 | 163.69 | 170.36 | 162.85 | 169.31 | 1,303,861 | +2.31(+1.38%) |
Jun 12, 2020 | 168.57 | 169.15 | 162.85 | 167.00 | 1,078,614 | +2.16(+1.31%) |
Jun 11, 2020 | 169.14 | 170.44 | 163.71 | 164.84 | 1,552,944 | -8.03(-4.64%) |
Jun 10, 2020 | 176.97 | 178.14 | 172.79 | 172.86 | 1,044,817 | -4.96(-2.79%) |
Jun 09, 2020 | 171.58 | 178.09 | 170.04 | 177.83 | 1,071,827 | +3.95(+2.27%) |
Jun 08, 2020 | 173.80 | 177.46 | 172.55 | 173.88 | 1,380,528 | +0.26(+0.15%) |
Jun 05, 2020 | 173.30 | 174.71 | 171.15 | 173.62 | 1,349,692 | +4.82(+2.86%) |
Jun 04, 2020 | 174.05 | 174.56 | 167.36 | 168.80 | 1,071,232 | -6.16(-3.52%) |
Jun 03, 2020 | 175.55 | 179.71 | 174.57 | 174.96 | 1,414,038 | +0.19(+0.11%) |
Jun 02, 2020 | 174.41 | 175.89 | 171.29 | 174.77 | 1,418,541 | +2.50(+1.45%) |
Jun 01, 2020 | 170.15 | 173.51 | 168.83 | 172.27 | 1,470,196 | +1.71(+1.00%) |
May 29, 2020 | 168.32 | 171.74 | 166.70 | 170.57 | 1,429,806 | +1.30(+0.77%) |
May 28, 2020 | 167.03 | 169.36 | 165.74 | 169.26 | 901,050 | +3.55(+2.14%) |
May 27, 2020 | 162.58 | 166.35 | 162.58 | 165.71 | 1,052,614 | +3.78(+2.33%) |
May 26, 2020 | 160.12 | 162.54 | 158.88 | 161.93 | 1,308,198 | +5.06(+3.22%) |
May 22, 2020 | 154.82 | 156.95 | 153.96 | 156.88 | 739,329 | +3.11(+2.02%) |
May 21, 2020 | 154.07 | 155.07 | 152.91 | 153.76 | 666,845 | -0.97(-0.62%) |
May 20, 2020 | 155.45 | 155.98 | 152.55 | 154.73 | 1,128,589 | +0.29(+0.19%) |
May 19, 2020 | 153.27 | 155.19 | 152.71 | 154.45 | 861,839 | +0.19(+0.12%) |
May 18, 2020 | 151.43 | 156.02 | 151.16 | 154.26 | 1,287,711 | +6.22(+4.20%) |
May 15, 2020 | 148.69 | 148.80 | 145.68 | 148.04 | 1,669,316 | -2.55(-1.69%) |
May 14, 2020 | 147.23 | 150.59 | 144.80 | 150.59 | 1,216,429 | +2.02(+1.36%) |
May 13, 2020 | 149.65 | 151.42 | 148.19 | 148.57 | 1,285,545 | -1.57(-1.05%) |
May 12, 2020 | 157.27 | 158.03 | 147.08 | 150.15 | 1,585,570 | -7.12(-4.53%) |
May 11, 2020 | 158.85 | 160.09 | 156.74 | 157.26 | 832,648 | -2.87(-1.79%) |
May 08, 2020 | 156.28 | 161.24 | 155.59 | 160.13 | 1,339,113 | +5.75(+3.72%) |
May 07, 2020 | 149.75 | 154.99 | 149.08 | 154.39 | 1,493,522 | +6.24(+4.21%) |
May 06, 2020 | 151.28 | 152.29 | 147.90 | 148.15 | 856,545 | -2.82(-1.87%) |
May 05, 2020 | 153.06 | 154.34 | 150.54 | 150.96 | 1,458,640 | -1.39(-0.91%) |
May 04, 2020 | 155.02 | 155.02 | 150.30 | 152.35 | 1,164,616 | -2.75(-1.77%) |
May 01, 2020 | 151.69 | 157.08 | 148.07 | 155.10 | 1,866,153 | -0.92(-0.59%) |
Apr 30, 2020 | 155.92 | 156.64 | 151.83 | 156.02 | 1,869,622 | -1.07(-0.68%) |
Apr 29, 2020 | 162.77 | 162.94 | 157.05 | 157.09 | 1,191,839 | -3.61(-2.25%) |
Apr 28, 2020 | 163.72 | 166.52 | 160.40 | 160.70 | 1,249,362 | -1.64(-1.01%) |
Apr 27, 2020 | 158.91 | 162.83 | 157.81 | 162.34 | 1,345,033 | +4.82(+3.06%) |
Apr 24, 2020 | 158.20 | 159.67 | 157.21 | 157.52 | 716,745 | -0.23(-0.14%) |
Apr 23, 2020 | 161.69 | 162.84 | 157.47 | 157.74 | 1,254,889 | -4.64(-2.86%) |
Apr 22, 2020 | 162.43 | 164.14 | 161.51 | 162.38 | 911,342 | +1.78(+1.11%) |
Apr 21, 2020 | 160.56 | 162.09 | 157.94 | 160.60 | 1,059,617 | -2.04(-1.25%) |
Apr 20, 2020 | 163.84 | 165.49 | 161.88 | 162.64 | 967,008 | -2.66(-1.61%) |
Apr 17, 2020 | 165.91 | 166.70 | 163.26 | 165.30 | 1,021,630 | +2.12(+1.30%) |
Apr 16, 2020 | 166.75 | 168.26 | 163.02 | 163.18 | 1,304,151 | -1.13(-0.69%) |
Apr 15, 2020 | 170.63 | 172.02 | 161.76 | 164.31 | 1,443,241 | -8.05(-4.67%) |
Apr 14, 2020 | 173.29 | 176.90 | 169.72 | 172.36 | 1,175,168 | +2.89(+1.71%) |
Apr 13, 2020 | 174.06 | 174.88 | 168.45 | 169.46 | 916,999 | -6.02(-3.43%) |
Apr 09, 2020 | 168.73 | 176.27 | 168.50 | 175.49 | 1,917,502 | +8.01(+4.78%) |
Apr 08, 2020 | 166.84 | 169.65 | 162.62 | 167.48 | 1,620,483 | +1.52(+0.92%) |
Apr 07, 2020 | 170.29 | 178.61 | 165.70 | 165.96 | 1,467,349 | -5.44(-3.18%) |
Apr 06, 2020 | 168.08 | 172.37 | 165.74 | 171.40 | 1,540,802 | +8.12(+4.97%) |
Apr 03, 2020 | 160.80 | 165.74 | 160.66 | 163.28 | 1,178,291 | +1.02(+0.63%) |
Apr 02, 2020 | 163.33 | 165.04 | 155.41 | 162.26 | 2,553,082 | -3.16(-1.91%) |
Apr 01, 2020 | 161.75 | 165.83 | 159.97 | 165.42 | 1,858,938 | -1.67(-1.00%) |
Mar 31, 2020 | 167.79 | 169.66 | 161.61 | 167.09 | 1,924,358 | -2.54(-1.50%) |
Mar 30, 2020 | 164.78 | 170.78 | 160.11 | 169.63 | 1,472,213 | +8.51(+5.28%) |
Mar 27, 2020 | 155.47 | 166.54 | 154.41 | 161.13 | 2,079,988 | +3.16(+2.00%) |
Mar 26, 2020 | 148.52 | 159.29 | 146.39 | 157.97 | 1,872,650 | +9.45(+6.36%) |
Mar 25, 2020 | 140.68 | 157.39 | 138.82 | 148.52 | 1,842,131 | +6.64(+4.68%) |
Mar 24, 2020 | 137.13 | 143.39 | 133.83 | 141.89 | 2,230,934 | +6.76(+5.01%) |
Mar 23, 2020 | 143.29 | 145.69 | 130.71 | 135.12 | 2,547,214 | -8.93(-6.20%) |
Mar 20, 2020 | 156.70 | 159.85 | 142.31 | 144.05 | 2,848,677 | -13.78(-8.73%) |
Mar 19, 2020 | 159.83 | 162.86 | 154.85 | 157.83 | 2,304,724 | -1.99(-1.24%) |
Mar 18, 2020 | 160.43 | 171.12 | 157.37 | 159.81 | 2,478,356 | -7.07(-4.23%) |
Mar 17, 2020 | 160.99 | 173.13 | 160.26 | 166.88 | 2,073,192 | +9.58(+6.09%) |
Mar 16, 2020 | 168.00 | 173.31 | 157.16 | 157.30 | 2,381,899 | -20.50(-11.53%) |
Mar 13, 2020 | 173.49 | 179.58 | 170.59 | 177.80 | 2,875,778 | +9.95(+5.93%) |
Mar 12, 2020 | 175.62 | 182.07 | 167.58 | 167.85 | 2,802,551 | -15.77(-8.59%) |
Mar 11, 2020 | 188.29 | 189.91 | 183.30 | 183.62 | 1,891,489 | -7.87(-4.11%) |
Mar 10, 2020 | 188.95 | 191.55 | 182.03 | 191.49 | 1,814,662 | +5.27(+2.83%) |
Mar 09, 2020 | 183.83 | 189.74 | 183.25 | 186.22 | 2,037,451 | -4.48(-2.35%) |
Mar 06, 2020 | 187.41 | 191.61 | 185.27 | 190.70 | 1,301,394 | -0.10(-0.05%) |
Mar 05, 2020 | 186.66 | 191.23 | 184.62 | 190.80 | 1,157,646 | +2.48(+1.32%) |
Mar 04, 2020 | 183.25 | 188.51 | 182.56 | 188.31 | 1,162,186 | +6.96(+3.84%) |
Mar 03, 2020 | 182.14 | 184.19 | 178.21 | 181.35 | 2,118,154 | -1.28(-0.70%) |
Mar 02, 2020 | 175.20 | 183.08 | 174.87 | 182.62 | 1,858,849 | +8.44(+4.84%) |
Feb 28, 2020 | 173.88 | 177.16 | 170.26 | 174.19 | 2,953,589 | -1.82(-1.04%) |
Feb 27, 2020 | 189.46 | 190.77 | 175.91 | 176.01 | 2,118,810 | -14.09(-7.41%) |
Feb 26, 2020 | 183.15 | 191.55 | 182.42 | 190.10 | 2,196,605 | +6.12(+3.33%) |
Feb 25, 2020 | 188.46 | 189.21 | 182.70 | 183.98 | 1,974,383 | -4.66(-2.47%) |
Feb 24, 2020 | 187.86 | 189.66 | 186.64 | 188.64 | 1,964,126 | +0.58(+0.31%) |
Feb 21, 2020 | 184.78 | 189.40 | 184.73 | 188.06 | 1,655,676 | +2.82(+1.52%) |
Feb 20, 2020 | 182.23 | 185.41 | 181.84 | 185.23 | 1,333,217 | +2.98(+1.64%) |
Feb 19, 2020 | 192.70 | 192.70 | 181.95 | 182.25 | 2,430,851 | -10.79(-5.59%) |
Feb 18, 2020 | 194.15 | 194.39 | 192.12 | 193.04 | 772,118 | -0.88(-0.46%) |
Feb 14, 2020 | 190.74 | 194.08 | 190.46 | 193.93 | 729,453 | +3.55(+1.86%) |
Feb 13, 2020 | 189.03 | 191.21 | 189.03 | 190.38 | 626,116 | +1.09(+0.58%) |
Feb 12, 2020 | 188.45 | 190.99 | 187.60 | 189.29 | 1,060,882 | +0.74(+0.39%) |
Feb 11, 2020 | 188.58 | 190.11 | 187.90 | 188.55 | 894,142 | -0.05(-0.03%) |
Feb 10, 2020 | 188.08 | 188.66 | 187.48 | 188.60 | 574,175 | +0.99(+0.53%) |
Feb 07, 2020 | 187.56 | 188.21 | 186.46 | 187.61 | 511,553 | +1.00(+0.54%) |
Feb 06, 2020 | 185.09 | 187.29 | 185.04 | 186.61 | 579,785 | +1.57(+0.85%) |
Feb 05, 2020 | 185.72 | 185.87 | 183.38 | 185.03 | 1,153,378 | -0.84(-0.45%) |
Feb 04, 2020 | 186.97 | 187.62 | 184.88 | 185.87 | 1,522,719 | -0.86(-0.46%) |
Feb 03, 2020 | 186.97 | 187.75 | 186.34 | 186.73 | 1,007,189 | +0.35(+0.19%) |
Jan 31, 2020 | 186.96 | 187.17 | 185.37 | 186.38 | 1,562,513 | -0.28(-0.15%) |
Jan 30, 2020 | 184.62 | 186.77 | 183.82 | 186.66 | 731,689 | +1.68(+0.91%) |
Jan 29, 2020 | 186.58 | 186.58 | 183.46 | 184.98 | 943,149 | -1.42(-0.76%) |
Jan 28, 2020 | 186.56 | 187.44 | 185.48 | 186.40 | 929,244 | -0.40(-0.21%) |
Jan 27, 2020 | 186.54 | 188.10 | 186.39 | 186.80 | 764,558 | -0.18(-0.09%) |
Jan 24, 2020 | 186.12 | 187.25 | 185.69 | 186.97 | 773,873 | +1.06(+0.57%) |
Jan 23, 2020 | 184.33 | 186.09 | 183.87 | 185.91 | 1,074,531 | +1.84(+1.00%) |
Jan 22, 2020 | 186.16 | 186.17 | 183.25 | 184.07 | 1,439,964 | -1.38(-0.75%) |
Jan 21, 2020 | 184.32 | 185.95 | 183.56 | 185.46 | 1,001,958 | +1.58(+0.86%) |
Jan 17, 2020 | 183.25 | 184.12 | 182.41 | 183.87 | 1,195,746 | +0.61(+0.33%) |
Jan 16, 2020 | 181.97 | 183.34 | 181.89 | 183.27 | 830,397 | +1.47(+0.81%) |
Jan 15, 2020 | 180.71 | 182.17 | 180.60 | 181.79 | 993,710 | +1.62(+0.90%) |
Jan 14, 2020 | 180.22 | 180.52 | 178.61 | 180.18 | 1,362,459 | -0.39(-0.22%) |
Jan 13, 2020 | 179.98 | 181.52 | 179.70 | 180.57 | 975,503 | +0.80(+0.44%) |
Jan 10, 2020 | 178.70 | 180.23 | 178.21 | 179.77 | 1,216,275 | +1.44(+0.81%) |
Jan 09, 2020 | 178.03 | 178.88 | 177.52 | 178.33 | 1,276,729 | +0.07(+0.04%) |
Jan 08, 2020 | 177.43 | 178.40 | 176.69 | 178.25 | 1,515,262 | +0.33(+0.18%) |
Jan 07, 2020 | 177.60 | 178.79 | 176.39 | 177.93 | 1,397,821 | -0.71(-0.40%) |
Jan 06, 2020 | 177.22 | 179.03 | 177.03 | 178.63 | 1,361,764 | +0.63(+0.36%) |
Jan 03, 2020 | 175.87 | 178.15 | 175.55 | 178.00 | 928,504 | +1.90(+1.08%) |
Jan 02, 2020 | 178.10 | 178.38 | 175.42 | 176.10 | 1,035,109 | -1.28(-0.72%) |
Dec 31, 2019 | 175.97 | 177.39 | 175.18 | 177.39 | 918,179 | +1.46(+0.83%) |
Dec 30, 2019 | 175.91 | 176.66 | 174.79 | 175.93 | 746,503 | -0.36(-0.20%) |
Dec 27, 2019 | 176.52 | 176.82 | 175.58 | 176.29 | 651,417 | +0.23(+0.13%) |
Dec 26, 2019 | 174.94 | 176.06 | 173.71 | 176.05 | 1,100,527 | +1.25(+0.72%) |
Dec 24, 2019 | 175.73 | 175.73 | 174.21 | 174.80 | 481,539 | -0.31(-0.18%) |
Dec 23, 2019 | 176.70 | 177.42 | 174.34 | 175.11 | 1,314,566 | -1.06(-0.60%) |
Dec 20, 2019 | 176.56 | 176.71 | 175.21 | 176.17 | 1,991,349 | +1.15(+0.66%) |
Dec 19, 2019 | 173.25 | 175.15 | 172.53 | 175.02 | 832,085 | +1.59(+0.92%) |
Dec 18, 2019 | 171.00 | 174.00 | 170.70 | 173.43 | 1,294,172 | +2.47(+1.45%) |
Dec 17, 2019 | 171.85 | 172.10 | 170.32 | 170.96 | 1,158,293 | -0.78(-0.46%) |
Dec 16, 2019 | 171.45 | 172.26 | 168.96 | 171.74 | 1,737,766 | +0.62(+0.37%) |
Dec 13, 2019 | 170.13 | 171.35 | 169.11 | 171.11 | 1,673,444 | +0.98(+0.58%) |
Dec 12, 2019 | 173.45 | 174.14 | 169.81 | 170.13 | 1,923,495 | -3.06(-1.77%) |
Dec 11, 2019 | 174.78 | 174.89 | 172.50 | 173.19 | 1,213,822 | -1.18(-0.68%) |
Dec 10, 2019 | 174.29 | 176.28 | 173.28 | 174.37 | 1,005,582 | -1.66(-0.94%) |
Dec 09, 2019 | 176.41 | 176.52 | 174.26 | 176.03 | 1,358,740 | -0.40(-0.23%) |
Dec 06, 2019 | 176.27 | 177.19 | 175.32 | 176.43 | 1,295,367 | +0.32(+0.18%) |
Dec 05, 2019 | 175.26 | 176.28 | 175.02 | 176.11 | 1,412,864 | +0.42(+0.24%) |
Dec 04, 2019 | 173.53 | 175.79 | 173.53 | 175.69 | 1,006,231 | +0.83(+0.48%) |
Dec 03, 2019 | 173.19 | 175.30 | 171.74 | 174.85 | 1,202,938 | +2.40(+1.39%) |
Dec 02, 2019 | 173.58 | 174.32 | 172.31 | 172.45 | 878,774 | -1.36(-0.78%) |
Nov 29, 2019 | 175.04 | 175.51 | 173.69 | 173.81 | 509,080 | -1.19(-0.68%) |
Nov 27, 2019 | 174.11 | 175.13 | 173.47 | 175.00 | 773,317 | +0.01(+0.01%) |
Nov 26, 2019 | 171.65 | 175.03 | 171.65 | 174.99 | 2,037,572 | +3.05(+1.77%) |
Nov 25, 2019 | 173.39 | 173.72 | 171.82 | 171.94 | 1,002,248 | -0.50(-0.29%) |
Nov 22, 2019 | 173.96 | 173.96 | 171.46 | 172.44 | 905,314 | -1.50(-0.86%) |
Nov 21, 2019 | 175.86 | 175.86 | 173.47 | 173.95 | 1,144,010 | -2.19(-1.24%) |
Nov 20, 2019 | 176.63 | 177.09 | 174.43 | 176.13 | 1,073,378 | -0.21(-0.12%) |
Nov 19, 2019 | 174.23 | 177.11 | 174.01 | 176.34 | 925,169 | +0.16(+0.09%) |
Nov 18, 2019 | 176.35 | 177.81 | 175.44 | 176.17 | 919,395 | +0.27(+0.15%) |
Nov 15, 2019 | 175.70 | 176.26 | 174.63 | 175.90 | 1,405,304 | +0.21(+0.12%) |
Nov 14, 2019 | 175.12 | 176.21 | 174.62 | 175.69 | 772,018 | +1.05(+0.60%) |
Nov 13, 2019 | 174.04 | 175.87 | 173.20 | 174.64 | 1,166,370 | +2.07(+1.20%) |
Nov 12, 2019 | 174.90 | 176.00 | 172.16 | 172.57 | 1,633,095 | -1.90(-1.09%) |
Nov 11, 2019 | 174.70 | 175.98 | 174.40 | 174.47 | 996,791 | +0.10(+0.06%) |
Nov 08, 2019 | 176.14 | 176.66 | 173.96 | 174.37 | 1,211,127 | -2.57(-1.45%) |
Nov 07, 2019 | 176.48 | 178.18 | 174.96 | 176.94 | 1,414,407 | -0.02(-0.01%) |
Nov 06, 2019 | 178.29 | 178.79 | 175.94 | 176.96 | 1,114,535 | -0.64(-0.36%) |
Nov 05, 2019 | 177.92 | 177.98 | 176.23 | 177.60 | 1,948,126 | -0.70(-0.39%) |
Nov 04, 2019 | 180.75 | 180.75 | 177.70 | 178.30 | 1,447,791 | -2.59(-1.43%) |
Nov 01, 2019 | 184.61 | 185.20 | 180.38 | 180.89 | 1,696,329 | -2.97(-1.62%) |
Oct 31, 2019 | 184.75 | 187.00 | 183.57 | 183.86 | 1,460,035 | -0.33(-0.18%) |
Oct 30, 2019 | 186.92 | 186.92 | 180.05 | 184.19 | 2,547,413 | -9.44(-4.87%) |
Oct 29, 2019 | 191.96 | 194.18 | 191.96 | 193.63 | 1,074,204 | +1.73(+0.90%) |
Oct 28, 2019 | 193.60 | 193.60 | 191.90 | 191.90 | 1,014,498 | -1.16(-0.60%) |
Oct 25, 2019 | 198.05 | 198.24 | 192.99 | 193.05 | 1,510,272 | -6.08(-3.05%) |
Oct 24, 2019 | 198.50 | 199.64 | 197.66 | 199.13 | 635,695 | +0.78(+0.39%) |
Oct 23, 2019 | 198.84 | 199.61 | 196.55 | 198.35 | 996,939 | -0.10(-0.05%) |
Oct 22, 2019 | 201.42 | 202.62 | 198.37 | 198.45 | 938,342 | -2.68(-1.33%) |
Oct 21, 2019 | 199.64 | 201.19 | 198.83 | 201.13 | 1,129,918 | +1.85(+0.93%) |
Oct 18, 2019 | 198.43 | 199.77 | 196.89 | 199.28 | 1,950,627 | +0.71(+0.36%) |
Oct 17, 2019 | 200.08 | 201.05 | 198.52 | 198.57 | 801,397 | -1.12(-0.56%) |
Oct 16, 2019 | 200.47 | 200.50 | 198.53 | 199.69 | 1,718,405 | -0.69(-0.35%) |
Oct 15, 2019 | 202.76 | 203.56 | 199.65 | 200.39 | 1,407,542 | -2.01(-0.99%) |
Oct 14, 2019 | 203.35 | 203.35 | 202.19 | 202.40 | 661,024 | -0.52(-0.26%) |
Oct 11, 2019 | 203.77 | 204.54 | 202.73 | 202.92 | 583,382 | -0.61(-0.30%) |
Oct 10, 2019 | 203.82 | 204.79 | 202.64 | 203.53 | 682,534 | -0.52(-0.25%) |
Oct 09, 2019 | 203.63 | 205.45 | 203.49 | 204.05 | 612,857 | +0.42(+0.21%) |
Oct 08, 2019 | 203.75 | 204.84 | 202.03 | 203.63 | 1,291,789 | +0.16(+0.08%) |
Oct 07, 2019 | 202.81 | 204.33 | 202.11 | 203.47 | 856,909 | -0.16(-0.08%) |
Oct 04, 2019 | 203.04 | 205.00 | 201.96 | 203.63 | 971,980 | +0.79(+0.39%) |
Oct 03, 2019 | 199.88 | 203.34 | 199.88 | 202.84 | 1,023,981 | +2.95(+1.48%) |
Oct 02, 2019 | 199.04 | 200.76 | 198.67 | 199.88 | 1,636,946 | +1.70(+0.86%) |
Oct 01, 2019 | 200.47 | 201.08 | 195.70 | 198.19 | 1,465,518 | -4.17(-2.06%) |
Sep 30, 2019 | 202.14 | 204.01 | 202.05 | 202.35 | 1,084,756 | +0.22(+0.11%) |
Sep 27, 2019 | 203.52 | 203.99 | 201.67 | 202.14 | 1,027,373 | -1.21(-0.59%) |
Sep 26, 2019 | 203.60 | 204.26 | 201.98 | 203.34 | 1,180,948 | +0.39(+0.19%) |
Sep 25, 2019 | 204.77 | 205.12 | 202.86 | 202.95 | 751,273 | -1.48(-0.72%) |
Sep 24, 2019 | 202.96 | 204.91 | 202.41 | 204.43 | 1,657,096 | +1.93(+0.95%) |
Sep 23, 2019 | 204.58 | 204.97 | 202.32 | 202.50 | 1,118,823 | -1.94(-0.95%) |
Sep 20, 2019 | 206.65 | 207.85 | 204.38 | 204.44 | 1,521,787 | -2.14(-1.03%) |
Sep 19, 2019 | 207.43 | 208.55 | 206.05 | 206.58 | 866,367 | -0.07(-0.03%) |
Sep 18, 2019 | 207.53 | 207.81 | 204.49 | 206.64 | 1,284,254 | -0.30(-0.14%) |
Sep 17, 2019 | 204.60 | 207.10 | 203.61 | 206.94 | 1,323,970 | +2.87(+1.41%) |
Sep 16, 2019 | 202.50 | 204.19 | 201.14 | 204.07 | 1,178,922 | +3.22(+1.60%) |
Sep 13, 2019 | 204.95 | 205.37 | 200.82 | 200.85 | 1,485,666 | -5.06(-2.46%) |
Sep 12, 2019 | 207.73 | 209.46 | 205.17 | 205.91 | 1,154,266 | -0.09(-0.04%) |
Sep 11, 2019 | 204.79 | 206.02 | 202.75 | 206.00 | 1,179,085 | +1.39(+0.68%) |
Sep 10, 2019 | 208.29 | 208.48 | 203.05 | 204.60 | 1,971,692 | -3.94(-1.89%) |
Sep 09, 2019 | 210.86 | 211.10 | 208.06 | 208.54 | 1,929,542 | -2.20(-1.04%) |
Sep 06, 2019 | 211.58 | 212.26 | 209.78 | 210.74 | 1,015,986 | -0.62(-0.29%) |
Sep 05, 2019 | 215.48 | 215.48 | 211.01 | 211.36 | 1,209,837 | -4.75(-2.20%) |
Sep 04, 2019 | 214.54 | 216.22 | 213.36 | 216.12 | 1,409,529 | +1.57(+0.73%) |