Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 326.17 | 326.27 | 319.60 | 325.59 | 1,282,600 | +1.93(+0.60%) |
Jul 30, 2020 | 322.30 | 325.38 | 316.99 | 323.66 | 1,225,242 | -2.08(-0.64%) |
Jul 29, 2020 | 322.20 | 329.50 | 321.50 | 325.74 | 1,318,532 | +3.10(+0.96%) |
Jul 28, 2020 | 331.22 | 333.88 | 321.91 | 322.64 | 1,534,080 | -8.91(-2.69%) |
Jul 27, 2020 | 324.28 | 333.18 | 323.04 | 331.55 | 2,028,695 | +10.05(+3.13%) |
Jul 24, 2020 | 316.26 | 325.71 | 313.62 | 321.50 | 1,442,300 | +1.49(+0.47%) |
Jul 23, 2020 | 327.16 | 337.57 | 316.00 | 320.01 | 2,591,458 | -6.71(-2.05%) |
Jul 22, 2020 | 325.89 | 329.48 | 322.53 | 326.72 | 901,569 | +1.33(+0.41%) |
Jul 21, 2020 | 330.36 | 330.90 | 324.07 | 325.39 | 1,471,627 | -1.45(-0.44%) |
Jul 20, 2020 | 319.14 | 329.85 | 317.00 | 326.84 | 1,996,820 | +10.02(+3.16%) |
Jul 17, 2020 | 315.02 | 319.04 | 310.86 | 316.82 | 1,674,000 | +3.74(+1.19%) |
Jul 16, 2020 | 308.50 | 315.21 | 306.78 | 313.08 | 1,185,438 | +0.57(+0.18%) |
Jul 15, 2020 | 308.59 | 314.00 | 304.14 | 312.51 | 1,653,882 | +4.19(+1.36%) |
Jul 14, 2020 | 303.53 | 309.45 | 295.01 | 308.32 | 2,049,995 | +3.17(+1.04%) |
Jul 13, 2020 | 316.75 | 321.82 | 304.54 | 305.15 | 2,211,660 | -9.24(-2.94%) |
Jul 10, 2020 | 316.64 | 317.97 | 308.12 | 314.39 | 1,755,600 | -0.81(-0.26%) |
Jul 09, 2020 | 309.80 | 319.11 | 303.68 | 315.20 | 3,285,891 | +5.09(+1.64%) |
Jul 08, 2020 | 310.88 | 311.25 | 306.57 | 310.11 | 1,269,453 | +3.37(+1.10%) |
Jul 07, 2020 | 313.12 | 313.13 | 306.31 | 306.74 | 1,336,750 | -7.61(-2.42%) |
Jul 06, 2020 | 309.00 | 316.12 | 308.60 | 314.35 | 2,556,617 | +9.58(+3.14%) |
Jul 02, 2020 | 312.15 | 312.59 | 302.50 | 304.77 | 1,885,100 | -3.85(-1.25%) |
Jul 01, 2020 | 314.50 | 316.99 | 306.36 | 308.62 | 1,766,915 | -3.39(-1.09%) |
Jun 30, 2020 | 305.00 | 318.32 | 304.20 | 312.01 | 5,472,377 | +17.66(+6.00%) |
Jun 29, 2020 | 290.11 | 295.67 | 284.29 | 294.35 | 1,850,739 | +4.82(+1.66%) |
Jun 26, 2020 | 293.80 | 295.10 | 288.11 | 289.53 | 1,700,700 | -5.60(-1.90%) |
Jun 25, 2020 | 294.30 | 295.26 | 288.50 | 295.13 | 1,267,380 | -0.09(-0.03%) |
Jun 24, 2020 | 299.48 | 303.15 | 290.52 | 295.22 | 1,594,055 | -5.94(-1.97%) |
Jun 23, 2020 | 308.01 | 310.21 | 300.73 | 301.16 | 1,391,573 | -3.53(-1.16%) |
Jun 22, 2020 | 298.01 | 306.57 | 293.85 | 304.69 | 1,579,750 | +7.31(+2.46%) |
Jun 19, 2020 | 306.98 | 307.01 | 295.29 | 297.38 | 2,299,800 | -5.60(-1.85%) |
Jun 18, 2020 | 303.99 | 305.66 | 299.00 | 302.98 | 1,573,333 | -0.71(-0.23%) |
Jun 17, 2020 | 313.00 | 313.83 | 302.57 | 303.69 | 1,718,117 | -6.92(-2.23%) |
Jun 16, 2020 | 310.79 | 312.80 | 303.27 | 310.61 | 2,107,087 | +7.56(+2.49%) |
Jun 15, 2020 | 289.17 | 303.25 | 288.61 | 303.05 | 2,257,853 | +6.69(+2.26%) |
Jun 12, 2020 | 302.84 | 308.38 | 289.55 | 296.36 | 7,634,400 | -11.76(-3.82%) |
Jun 11, 2020 | 314.51 | 321.10 | 306.63 | 308.12 | 3,640,229 | -15.13(-4.68%) |
Jun 10, 2020 | 318.60 | 324.76 | 316.54 | 323.25 | 1,743,006 | +6.85(+2.16%) |
Jun 09, 2020 | 313.20 | 318.90 | 307.80 | 316.40 | 2,374,978 | +1.10(+0.35%) |
Jun 08, 2020 | 322.06 | 322.63 | 312.73 | 315.30 | 2,588,363 | -4.48(-1.40%) |
Jun 05, 2020 | 319.16 | 323.80 | 317.00 | 319.78 | 2,385,300 | +2.36(+0.74%) |
Jun 04, 2020 | 321.50 | 323.52 | 313.50 | 317.42 | 2,750,521 | -6.32(-1.95%) |
Jun 03, 2020 | 313.06 | 324.70 | 312.50 | 323.74 | 2,758,608 | +11.44(+3.66%) |
Jun 02, 2020 | 305.51 | 314.87 | 302.01 | 312.30 | 2,870,792 | +3.61(+1.17%) |
Jun 01, 2020 | 299.77 | 310.22 | 297.25 | 308.69 | 2,391,297 | +8.59(+2.86%) |
May 29, 2020 | 285.91 | 301.49 | 284.15 | 300.10 | 4,877,200 | +15.68(+5.51%) |
May 28, 2020 | 281.47 | 291.31 | 277.52 | 284.42 | 2,308,887 | +2.92(+1.04%) |
May 27, 2020 | 281.38 | 282.90 | 271.60 | 281.50 | 2,158,915 | +0.09(+0.03%) |
May 26, 2020 | 282.55 | 284.92 | 279.31 | 281.41 | 2,118,760 | +4.68(+1.69%) |
May 22, 2020 | 268.70 | 277.02 | 267.02 | 276.73 | 2,073,900 | +7.84(+2.92%) |
May 21, 2020 | 259.37 | 268.89 | 257.57 | 268.89 | 1,807,860 | +10.51(+4.07%) |
May 20, 2020 | 256.10 | 259.60 | 255.18 | 258.38 | 1,095,820 | +6.97(+2.77%) |
May 19, 2020 | 256.89 | 257.38 | 251.03 | 251.41 | 1,480,104 | -4.24(-1.66%) |
May 18, 2020 | 253.73 | 259.61 | 252.03 | 255.65 | 2,318,856 | +8.56(+3.46%) |
May 15, 2020 | 234.89 | 247.54 | 234.01 | 247.09 | 1,751,100 | +9.52(+4.01%) |
May 14, 2020 | 226.56 | 237.74 | 225.81 | 237.57 | 1,453,078 | +8.18(+3.57%) |
May 13, 2020 | 242.25 | 243.10 | 225.89 | 229.39 | 2,239,898 | -13.21(-5.45%) |
May 12, 2020 | 247.07 | 248.75 | 242.34 | 242.60 | 1,924,011 | -3.02(-1.23%) |
May 11, 2020 | 237.57 | 246.84 | 234.53 | 245.62 | 1,951,835 | +7.63(+3.21%) |
May 08, 2020 | 229.00 | 238.32 | 228.50 | 237.99 | 2,037,700 | +12.00(+5.31%) |
May 07, 2020 | 224.53 | 228.59 | 220.57 | 225.99 | 1,700,488 | +2.81(+1.26%) |
May 06, 2020 | 218.99 | 225.00 | 218.97 | 223.18 | 1,229,763 | +4.97(+2.28%) |
May 05, 2020 | 221.72 | 222.00 | 216.18 | 218.21 | 1,298,951 | -0.48(-0.22%) |
May 04, 2020 | 215.08 | 218.84 | 213.97 | 218.69 | 1,059,686 | +0.00(+0.00%) |
May 01, 2020 | 219.11 | 220.46 | 216.20 | 218.69 | 1,744,500 | -4.79(-2.14%) |
Apr 30, 2020 | 229.72 | 231.55 | 223.48 | 223.48 | 1,589,781 | -8.95(-3.85%) |
Apr 29, 2020 | 229.84 | 237.49 | 227.51 | 232.43 | 1,393,014 | +7.96(+3.55%) |
Apr 28, 2020 | 231.30 | 231.95 | 224.19 | 224.47 | 1,340,328 | -2.42(-1.07%) |
Apr 27, 2020 | 217.60 | 227.87 | 216.38 | 226.89 | 2,227,399 | +12.34(+5.75%) |
Apr 24, 2020 | 213.76 | 216.50 | 212.10 | 214.55 | 1,521,000 | +2.91(+1.37%) |
Apr 23, 2020 | 212.39 | 216.72 | 210.42 | 211.64 | 1,101,966 | -0.45(-0.21%) |
Apr 22, 2020 | 210.91 | 214.22 | 210.01 | 212.09 | 1,350,044 | +5.37(+2.60%) |
Apr 21, 2020 | 215.00 | 216.55 | 206.50 | 206.72 | 2,143,452 | -11.87(-5.43%) |
Apr 20, 2020 | 222.79 | 224.51 | 216.79 | 218.59 | 2,086,396 | -7.27(-3.22%) |
Apr 17, 2020 | 215.25 | 226.42 | 213.52 | 225.86 | 3,555,200 | +16.67(+7.97%) |
Apr 16, 2020 | 210.00 | 214.43 | 207.68 | 209.19 | 2,182,971 | +1.24(+0.60%) |
Apr 15, 2020 | 200.20 | 208.50 | 199.60 | 207.95 | 1,887,640 | +2.77(+1.35%) |
Apr 14, 2020 | 203.72 | 206.77 | 201.58 | 205.18 | 1,842,109 | +5.91(+2.97%) |
Apr 13, 2020 | 202.76 | 203.44 | 197.66 | 199.27 | 1,008,655 | -4.24(-2.08%) |
Apr 09, 2020 | 199.64 | 206.00 | 198.48 | 203.51 | 1,898,300 | +7.50(+3.83%) |
Apr 08, 2020 | 196.80 | 200.50 | 194.33 | 196.01 | 1,242,562 | +1.09(+0.56%) |
Apr 07, 2020 | 202.48 | 203.44 | 194.70 | 194.92 | 2,227,766 | -0.03(-0.02%) |
Apr 06, 2020 | 188.22 | 195.70 | 185.75 | 194.95 | 2,477,554 | +13.70(+7.56%) |
Apr 03, 2020 | 184.71 | 184.76 | 179.10 | 181.25 | 2,208,500 | -4.24(-2.29%) |
Apr 02, 2020 | 182.00 | 185.50 | 177.77 | 185.49 | 2,310,994 | +1.99(+1.08%) |
Apr 01, 2020 | 181.53 | 187.28 | 181.53 | 183.50 | 1,767,546 | -6.05(-3.19%) |
Mar 31, 2020 | 193.03 | 194.20 | 188.19 | 189.55 | 2,028,619 | -4.39(-2.26%) |
Mar 30, 2020 | 188.50 | 196.96 | 183.03 | 193.94 | 2,197,092 | +5.10(+2.70%) |
Mar 27, 2020 | 192.50 | 195.55 | 184.06 | 188.84 | 3,572,100 | -11.96(-5.96%) |
Mar 26, 2020 | 197.05 | 202.84 | 189.05 | 200.80 | 4,126,021 | +7.18(+3.71%) |
Mar 25, 2020 | 195.50 | 202.86 | 192.43 | 193.62 | 3,335,143 | +0.88(+0.46%) |
Mar 24, 2020 | 183.25 | 194.90 | 180.10 | 192.74 | 2,911,775 | +20.44(+11.86%) |
Mar 23, 2020 | 165.55 | 180.36 | 165.05 | 172.30 | 4,266,861 | +7.29(+4.42%) |
Mar 20, 2020 | 163.51 | 182.53 | 162.60 | 165.01 | 5,337,900 | +10.15(+6.55%) |
Mar 19, 2020 | 136.33 | 162.78 | 136.33 | 154.86 | 2,988,873 | +14.50(+10.33%) |
Mar 18, 2020 | 135.12 | 140.64 | 128.85 | 140.36 | 3,808,251 | -4.52(-3.12%) |
Mar 17, 2020 | 141.70 | 156.80 | 136.09 | 144.88 | 3,763,390 | +5.90(+4.25%) |
Mar 16, 2020 | 155.49 | 155.89 | 138.29 | 138.98 | 4,565,305 | -37.77(-21.37%) |
Mar 13, 2020 | 175.90 | 176.79 | 162.32 | 176.75 | 2,933,200 | +7.62(+4.51%) |
Mar 12, 2020 | 179.45 | 180.33 | 167.33 | 169.13 | 3,906,207 | -24.61(-12.70%) |
Mar 11, 2020 | 199.39 | 201.49 | 191.39 | 193.74 | 2,114,930 | -10.38(-5.09%) |
Mar 10, 2020 | 206.37 | 206.99 | 197.11 | 204.12 | 2,273,661 | +4.35(+2.18%) |
Mar 09, 2020 | 202.00 | 208.33 | 194.24 | 199.77 | 2,289,447 | -18.78(-8.59%) |
Mar 06, 2020 | 213.26 | 223.35 | 212.24 | 218.55 | 2,494,800 | -2.64(-1.19%) |
Mar 05, 2020 | 225.40 | 227.38 | 216.15 | 221.19 | 2,001,398 | -10.43(-4.50%) |
Mar 04, 2020 | 231.51 | 232.88 | 221.24 | 231.62 | 1,723,670 | +4.49(+1.98%) |
Mar 03, 2020 | 228.87 | 235.42 | 225.96 | 227.13 | 3,569,959 | -1.77(-0.77%) |
Mar 02, 2020 | 219.19 | 229.21 | 216.49 | 228.90 | 2,332,872 | +11.49(+5.28%) |
Feb 28, 2020 | 210.00 | 217.70 | 208.90 | 217.41 | 3,748,400 | -3.29(-1.49%) |
Feb 27, 2020 | 230.44 | 232.48 | 220.21 | 220.70 | 2,832,567 | -17.86(-7.49%) |
Feb 26, 2020 | 239.15 | 244.13 | 237.04 | 238.56 | 1,219,022 | -0.25(-0.10%) |
Feb 25, 2020 | 248.38 | 250.45 | 237.05 | 238.81 | 1,550,437 | -7.40(-3.01%) |
Feb 24, 2020 | 245.39 | 247.87 | 235.69 | 246.21 | 1,874,131 | -9.69(-3.79%) |
Feb 21, 2020 | 263.00 | 265.10 | 253.80 | 255.90 | 1,588,000 | -7.78(-2.95%) |
Feb 20, 2020 | 262.93 | 266.20 | 258.75 | 263.68 | 1,518,352 | +1.17(+0.45%) |
Feb 19, 2020 | 261.00 | 263.50 | 259.81 | 262.51 | 907,455 | +3.28(+1.27%) |
Feb 18, 2020 | 254.01 | 259.74 | 253.66 | 259.23 | 1,273,652 | +4.82(+1.89%) |
Feb 14, 2020 | 254.68 | 256.00 | 253.15 | 254.41 | 950,900 | +0.55(+0.22%) |
Feb 13, 2020 | 253.41 | 256.80 | 252.37 | 253.86 | 904,246 | -0.08(-0.03%) |
Feb 12, 2020 | 252.11 | 254.16 | 250.78 | 253.94 | 658,076 | +2.36(+0.94%) |
Feb 11, 2020 | 249.34 | 252.38 | 248.34 | 251.58 | 1,014,720 | +3.04(+1.22%) |
Feb 10, 2020 | 244.02 | 249.74 | 244.02 | 248.54 | 1,192,076 | +5.03(+2.07%) |
Feb 07, 2020 | 243.77 | 246.89 | 242.17 | 243.51 | 1,087,600 | -0.27(-0.11%) |
Feb 06, 2020 | 244.35 | 244.53 | 242.79 | 243.78 | 1,155,913 | -0.12(-0.05%) |
Feb 05, 2020 | 249.15 | 249.71 | 243.55 | 243.90 | 1,518,646 | -4.09(-1.65%) |
Feb 04, 2020 | 249.85 | 250.10 | 247.66 | 247.99 | 1,354,368 | +1.62(+0.66%) |
Feb 03, 2020 | 240.18 | 247.70 | 240.18 | 246.37 | 1,792,011 | +6.98(+2.92%) |
Jan 31, 2020 | 243.48 | 243.58 | 239.30 | 239.39 | 1,391,500 | -4.38(-1.80%) |
Jan 30, 2020 | 241.84 | 244.00 | 240.90 | 243.77 | 770,895 | +0.11(+0.05%) |
Jan 29, 2020 | 240.32 | 244.33 | 238.77 | 243.66 | 998,216 | +4.31(+1.80%) |
Jan 28, 2020 | 238.66 | 240.19 | 236.33 | 239.35 | 971,399 | +2.61(+1.10%) |
Jan 27, 2020 | 233.80 | 237.87 | 231.84 | 236.74 | 1,290,872 | -3.61(-1.50%) |
Jan 24, 2020 | 243.74 | 245.06 | 239.27 | 240.35 | 938,300 | -2.71(-1.11%) |
Jan 23, 2020 | 242.62 | 244.28 | 241.50 | 243.06 | 867,507 | -1.24(-0.51%) |
Jan 22, 2020 | 243.30 | 246.02 | 243.06 | 244.30 | 1,205,024 | +1.78(+0.73%) |
Jan 21, 2020 | 241.43 | 243.48 | 240.00 | 242.52 | 1,604,700 | +1.27(+0.53%) |
Jan 17, 2020 | 245.51 | 245.73 | 241.15 | 241.25 | 1,335,600 | -2.46(-1.01%) |
Jan 16, 2020 | 245.00 | 245.52 | 241.79 | 243.71 | 1,409,666 | +0.22(+0.09%) |
Jan 15, 2020 | 245.15 | 246.04 | 243.39 | 243.49 | 996,788 | -0.28(-0.11%) |
Jan 14, 2020 | 246.28 | 247.51 | 243.45 | 243.77 | 1,643,982 | -1.41(-0.58%) |
Jan 13, 2020 | 238.57 | 245.35 | 238.11 | 245.18 | 4,118,640 | +10.34(+4.40%) |
Jan 10, 2020 | 236.21 | 236.28 | 233.26 | 234.84 | 1,178,200 | -1.06(-0.45%) |
Jan 09, 2020 | 239.22 | 239.47 | 235.29 | 235.90 | 1,141,344 | -1.37(-0.58%) |
Jan 08, 2020 | 234.88 | 238.01 | 234.01 | 237.27 | 1,883,931 | +3.57(+1.53%) |
Jan 07, 2020 | 235.50 | 236.85 | 233.34 | 233.70 | 1,367,940 | -1.73(-0.73%) |
Jan 06, 2020 | 231.49 | 235.53 | 230.80 | 235.43 | 1,460,716 | +2.79(+1.20%) |
Jan 03, 2020 | 231.24 | 234.50 | 230.23 | 232.64 | 1,316,300 | -0.78(-0.33%) |
Jan 02, 2020 | 232.90 | 233.47 | 231.76 | 233.42 | 1,449,315 | +1.75(+0.76%) |
Dec 31, 2019 | 231.14 | 232.00 | 229.67 | 231.67 | 943,300 | +0.84(+0.36%) |
Dec 30, 2019 | 229.80 | 231.75 | 227.53 | 230.83 | 1,204,268 | +0.81(+0.35%) |
Dec 27, 2019 | 232.56 | 232.79 | 229.76 | 230.02 | 1,516,600 | -1.15(-0.50%) |
Dec 26, 2019 | 229.39 | 233.42 | 229.31 | 231.17 | 1,790,541 | +2.14(+0.93%) |
Dec 24, 2019 | 228.47 | 229.41 | 227.11 | 229.03 | 613,500 | +0.90(+0.39%) |
Dec 23, 2019 | 230.80 | 231.14 | 227.07 | 228.13 | 1,453,209 | -2.16(-0.94%) |
Dec 20, 2019 | 224.69 | 230.57 | 224.39 | 230.29 | 3,297,900 | +6.16(+2.75%) |
Dec 19, 2019 | 223.79 | 224.75 | 222.27 | 224.13 | 1,808,639 | -0.18(-0.08%) |
Dec 18, 2019 | 223.97 | 225.60 | 223.30 | 224.31 | 2,071,210 | +1.33(+0.60%) |
Dec 17, 2019 | 225.83 | 226.44 | 221.46 | 222.98 | 2,310,317 | -2.37(-1.05%) |
Dec 16, 2019 | 224.72 | 227.32 | 223.76 | 225.35 | 2,771,048 | +1.80(+0.81%) |
Dec 13, 2019 | 220.43 | 225.50 | 218.81 | 223.55 | 5,235,000 | -0.92(-0.41%) |
Dec 12, 2019 | 226.05 | 228.82 | 218.18 | 224.47 | 11,270,899 | -8.72(-3.74%) |
Dec 11, 2019 | 229.90 | 235.50 | 228.00 | 233.19 | 5,276,628 | +3.54(+1.54%) |
Dec 10, 2019 | 231.67 | 231.70 | 227.07 | 229.65 | 2,920,935 | -1.23(-0.53%) |
Dec 09, 2019 | 232.03 | 233.53 | 230.23 | 230.88 | 2,131,330 | +1.50(+0.65%) |
Dec 06, 2019 | 232.56 | 233.12 | 229.06 | 229.38 | 1,924,500 | -1.41(-0.61%) |
Dec 05, 2019 | 227.50 | 230.82 | 226.28 | 230.79 | 1,388,958 | +5.21(+2.31%) |
Dec 04, 2019 | 225.00 | 226.33 | 223.48 | 225.58 | 1,555,456 | +2.39(+1.07%) |
Dec 03, 2019 | 222.57 | 223.99 | 220.90 | 223.19 | 1,471,385 | -2.34(-1.04%) |
Dec 02, 2019 | 226.25 | 227.00 | 222.81 | 225.53 | 1,420,155 | -0.16(-0.07%) |
Nov 29, 2019 | 228.74 | 228.84 | 225.57 | 225.69 | 783,500 | -3.14(-1.37%) |
Nov 27, 2019 | 223.89 | 229.65 | 223.04 | 228.83 | 1,774,600 | +5.99(+2.69%) |
Nov 26, 2019 | 223.26 | 225.01 | 220.25 | 222.84 | 1,522,010 | +0.68(+0.31%) |
Nov 25, 2019 | 222.03 | 226.66 | 222.00 | 222.16 | 1,812,863 | +2.26(+1.03%) |
Nov 22, 2019 | 218.00 | 220.00 | 215.11 | 219.90 | 1,998,700 | +3.16(+1.46%) |
Nov 21, 2019 | 216.98 | 218.90 | 216.51 | 216.74 | 978,014 | -0.30(-0.14%) |
Nov 20, 2019 | 216.84 | 218.06 | 215.33 | 217.04 | 1,534,630 | +0.16(+0.07%) |
Nov 19, 2019 | 217.79 | 219.97 | 216.51 | 216.88 | 1,730,963 | -1.58(-0.72%) |
Nov 18, 2019 | 214.50 | 219.08 | 213.91 | 218.46 | 2,023,622 | +2.55(+1.18%) |
Nov 15, 2019 | 214.31 | 216.05 | 212.26 | 215.91 | 1,492,700 | +2.69(+1.26%) |
Nov 14, 2019 | 210.04 | 213.64 | 210.00 | 213.22 | 1,252,764 | +2.11(+1.00%) |
Nov 13, 2019 | 207.59 | 211.31 | 206.96 | 211.11 | 1,740,660 | +3.30(+1.59%) |
Nov 12, 2019 | 207.18 | 208.74 | 206.67 | 207.81 | 1,726,892 | +0.62(+0.30%) |
Nov 11, 2019 | 203.25 | 207.19 | 202.69 | 207.19 | 1,262,450 | +3.06(+1.50%) |
Nov 08, 2019 | 202.58 | 204.31 | 202.27 | 204.13 | 1,302,700 | +1.31(+0.65%) |
Nov 07, 2019 | 202.00 | 203.55 | 200.90 | 202.82 | 1,789,923 | +2.08(+1.04%) |
Nov 06, 2019 | 196.98 | 200.90 | 194.29 | 200.74 | 2,484,456 | +6.40(+3.29%) |
Nov 05, 2019 | 197.00 | 197.89 | 191.21 | 194.34 | 2,102,804 | -2.14(-1.09%) |
Nov 04, 2019 | 203.89 | 204.00 | 194.15 | 196.48 | 2,669,316 | -4.21(-2.10%) |
Nov 01, 2019 | 205.18 | 205.66 | 199.23 | 200.69 | 2,010,600 | -3.58(-1.75%) |
Oct 31, 2019 | 205.35 | 207.40 | 203.15 | 204.27 | 1,802,479 | -1.58(-0.77%) |
Oct 30, 2019 | 205.77 | 206.11 | 204.30 | 205.85 | 1,283,627 | +0.27(+0.13%) |
Oct 29, 2019 | 206.13 | 207.48 | 204.66 | 205.58 | 1,179,086 | -0.39(-0.19%) |
Oct 28, 2019 | 203.90 | 207.53 | 203.00 | 205.97 | 2,423,928 | -2.03(-0.98%) |
Oct 25, 2019 | 206.35 | 208.06 | 205.00 | 208.00 | 993,500 | +1.16(+0.56%) |
Oct 24, 2019 | 205.22 | 206.88 | 204.91 | 206.84 | 838,345 | +1.38(+0.67%) |
Oct 23, 2019 | 204.05 | 206.42 | 203.50 | 205.46 | 1,072,658 | +1.06(+0.52%) |
Oct 22, 2019 | 206.42 | 207.17 | 203.96 | 204.40 | 1,045,032 | -0.88(-0.43%) |
Oct 21, 2019 | 207.16 | 207.65 | 203.00 | 205.28 | 1,570,296 | -1.83(-0.88%) |
Oct 18, 2019 | 203.70 | 209.02 | 203.31 | 207.11 | 2,359,000 | +2.15(+1.05%) |
Oct 17, 2019 | 204.80 | 205.65 | 204.23 | 204.96 | 1,309,424 | +1.88(+0.93%) |
Oct 16, 2019 | 202.36 | 203.93 | 201.67 | 203.08 | 1,452,572 | -0.81(-0.40%) |
Oct 15, 2019 | 203.40 | 205.40 | 202.31 | 203.89 | 2,065,270 | +0.85(+0.42%) |
Oct 14, 2019 | 201.89 | 205.11 | 201.24 | 203.04 | 1,850,606 | +1.42(+0.70%) |
Oct 11, 2019 | 199.55 | 202.98 | 199.55 | 201.62 | 2,293,400 | +3.49(+1.76%) |
Oct 10, 2019 | 192.28 | 198.22 | 191.61 | 198.13 | 2,472,849 | +6.12(+3.19%) |
Oct 09, 2019 | 193.85 | 194.50 | 192.00 | 192.01 | 922,460 | +0.64(+0.33%) |
Oct 08, 2019 | 190.06 | 194.24 | 188.94 | 191.37 | 1,157,602 | -0.29(-0.15%) |
Oct 07, 2019 | 191.92 | 193.40 | 190.81 | 191.66 | 1,168,154 | -1.46(-0.76%) |
Oct 04, 2019 | 190.45 | 193.43 | 189.94 | 193.12 | 1,200,400 | +2.97(+1.56%) |
Oct 03, 2019 | 188.76 | 190.30 | 185.36 | 190.15 | 1,400,010 | +1.02(+0.54%) |
Oct 02, 2019 | 190.92 | 191.75 | 187.12 | 189.13 | 1,353,444 | -3.56(-1.85%) |
Oct 01, 2019 | 193.41 | 194.07 | 191.32 | 192.69 | 1,324,069 | +0.16(+0.08%) |
Sep 30, 2019 | 190.32 | 193.41 | 190.05 | 192.53 | 1,235,750 | +2.81(+1.48%) |
Sep 27, 2019 | 192.68 | 192.96 | 188.55 | 189.72 | 1,162,300 | -1.82(-0.95%) |
Sep 26, 2019 | 192.36 | 193.93 | 189.64 | 191.54 | 965,829 | -1.48(-0.77%) |
Sep 25, 2019 | 193.94 | 195.10 | 190.57 | 193.02 | 1,376,055 | -0.83(-0.43%) |
Sep 24, 2019 | 196.45 | 196.79 | 190.74 | 193.85 | 2,033,512 | -1.33(-0.68%) |
Sep 23, 2019 | 190.70 | 195.87 | 190.70 | 195.18 | 2,374,410 | +5.88(+3.11%) |
Sep 20, 2019 | 194.08 | 196.04 | 189.18 | 189.30 | 2,454,500 | -4.31(-2.23%) |
Sep 19, 2019 | 195.70 | 196.06 | 193.17 | 193.61 | 1,336,680 | -1.75(-0.90%) |
Sep 18, 2019 | 195.46 | 197.16 | 192.65 | 195.36 | 1,423,247 | -0.59(-0.30%) |
Sep 17, 2019 | 193.50 | 197.33 | 193.38 | 195.95 | 1,222,958 | +2.25(+1.16%) |
Sep 16, 2019 | 194.16 | 194.91 | 192.12 | 193.70 | 1,310,622 | -1.48(-0.76%) |
Sep 13, 2019 | 198.80 | 199.42 | 194.86 | 195.18 | 1,512,700 | -3.55(-1.79%) |
Sep 12, 2019 | 198.17 | 201.55 | 196.88 | 198.73 | 2,322,289 | +2.32(+1.18%) |
Sep 11, 2019 | 193.02 | 198.78 | 192.00 | 196.41 | 2,172,398 | +3.15(+1.63%) |
Sep 10, 2019 | 194.29 | 194.29 | 190.90 | 193.26 | 2,538,181 | -1.13(-0.58%) |
Sep 09, 2019 | 203.51 | 203.76 | 194.06 | 194.39 | 3,878,354 | -8.75(-4.31%) |
Sep 06, 2019 | 197.79 | 204.44 | 197.75 | 203.14 | 10,969,400 | +14.73(+7.82%) |
Sep 05, 2019 | 184.00 | 188.95 | 183.88 | 188.41 | 5,899,652 | +7.71(+4.27%) |
Sep 04, 2019 | 180.65 | 181.86 | 179.99 | 180.70 | 2,109,617 | +1.16(+0.65%) |
Sep 03, 2019 | 183.53 | 184.26 | 178.26 | 179.54 | 2,558,585 | -5.13(-2.78%) |
Aug 30, 2019 | 187.48 | 187.74 | 182.59 | 184.67 | 1,240,000 | -1.39(-0.75%) |
Aug 29, 2019 | 184.83 | 187.20 | 184.16 | 186.06 | 1,423,421 | +3.36(+1.84%) |
Aug 28, 2019 | 179.25 | 183.08 | 178.53 | 182.70 | 895,111 | +2.59(+1.44%) |
Aug 27, 2019 | 182.95 | 183.80 | 179.80 | 180.11 | 1,428,671 | -2.24(-1.23%) |
Aug 26, 2019 | 182.98 | 182.98 | 180.16 | 182.35 | 805,446 | +2.32(+1.29%) |
Aug 23, 2019 | 183.00 | 184.12 | 178.83 | 180.03 | 1,654,500 | -3.94(-2.14%) |
Aug 22, 2019 | 183.88 | 185.12 | 180.78 | 183.97 | 1,071,799 | +0.64(+0.35%) |
Aug 21, 2019 | 182.00 | 183.53 | 179.90 | 183.33 | 971,517 | +3.66(+2.04%) |
Aug 20, 2019 | 178.84 | 180.60 | 177.24 | 179.67 | 1,039,174 | +1.00(+0.56%) |
Aug 19, 2019 | 179.95 | 181.03 | 177.37 | 178.67 | 1,181,520 | +0.84(+0.47%) |
Aug 16, 2019 | 177.51 | 179.54 | 176.18 | 177.83 | 995,700 | +2.39(+1.36%) |
Aug 15, 2019 | 176.20 | 176.35 | 172.44 | 175.44 | 1,140,876 | +1.44(+0.83%) |
Aug 14, 2019 | 176.05 | 176.85 | 174.00 | 174.00 | 1,769,711 | -5.59(-3.11%) |
Aug 13, 2019 | 177.62 | 183.72 | 176.42 | 179.59 | 1,689,666 | +0.77(+0.43%) |
Aug 12, 2019 | 182.00 | 182.05 | 177.66 | 178.82 | 965,449 | -4.00(-2.19%) |
Aug 09, 2019 | 185.35 | 186.00 | 180.94 | 182.82 | 950,600 | -2.78(-1.50%) |
Aug 08, 2019 | 182.60 | 186.88 | 182.26 | 185.60 | 1,481,040 | +4.24(+2.34%) |
Aug 07, 2019 | 177.44 | 181.59 | 176.02 | 181.36 | 1,009,349 | +1.73(+0.96%) |
Aug 06, 2019 | 176.50 | 180.46 | 175.82 | 179.63 | 1,371,297 | +5.17(+2.96%) |
Aug 05, 2019 | 173.60 | 176.55 | 172.12 | 174.46 | 2,362,016 | -4.47(-2.50%) |
Aug 02, 2019 | 184.60 | 184.89 | 177.60 | 178.93 | 1,937,600 | -6.52(-3.52%) |