Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 192.31 | 192.78 | 188.92 | 189.03 | 861,281 | -3.28(-1.71%) |
Aug 28, 2020 | 189.80 | 192.48 | 188.57 | 192.31 | 780,675 | +2.70(+1.43%) |
Aug 27, 2020 | 189.54 | 191.74 | 189.52 | 189.61 | 906,001 | +0.55(+0.29%) |
Aug 26, 2020 | 187.76 | 190.17 | 187.45 | 189.06 | 817,119 | +1.07(+0.57%) |
Aug 25, 2020 | 189.85 | 191.22 | 187.75 | 187.99 | 692,364 | -1.47(-0.77%) |
Aug 24, 2020 | 188.55 | 190.40 | 188.10 | 189.46 | 602,643 | +2.56(+1.37%) |
Aug 21, 2020 | 186.70 | 187.38 | 185.15 | 186.89 | 734,177 | +0.42(+0.23%) |
Aug 20, 2020 | 184.31 | 186.83 | 184.31 | 186.47 | 529,747 | +0.34(+0.18%) |
Aug 19, 2020 | 187.42 | 188.03 | 185.94 | 186.14 | 717,434 | -0.30(-0.16%) |
Aug 18, 2020 | 187.43 | 187.81 | 185.68 | 186.43 | 646,330 | -0.46(-0.25%) |
Aug 17, 2020 | 187.78 | 189.33 | 185.82 | 186.89 | 664,856 | +0.13(+0.07%) |
Aug 14, 2020 | 188.06 | 188.80 | 185.94 | 186.76 | 657,756 | -1.77(-0.94%) |
Aug 13, 2020 | 188.74 | 190.79 | 187.95 | 188.53 | 644,555 | -2.05(-1.08%) |
Aug 12, 2020 | 189.44 | 191.77 | 189.23 | 190.58 | 886,222 | +2.37(+1.26%) |
Aug 11, 2020 | 190.51 | 191.81 | 187.62 | 188.21 | 819,626 | +0.88(+0.47%) |
Aug 10, 2020 | 187.01 | 189.18 | 186.28 | 187.33 | 793,395 | +0.38(+0.21%) |
Aug 07, 2020 | 186.08 | 188.08 | 184.42 | 186.94 | 1,412,577 | +0.67(+0.36%) |
Aug 06, 2020 | 184.53 | 187.15 | 183.21 | 186.27 | 1,437,211 | +2.17(+1.18%) |
Aug 05, 2020 | 182.49 | 186.06 | 182.49 | 184.10 | 1,682,226 | +2.52(+1.39%) |
Aug 04, 2020 | 176.90 | 182.82 | 175.57 | 181.58 | 2,359,419 | +4.70(+2.66%) |
Aug 03, 2020 | 180.33 | 181.40 | 176.78 | 176.88 | 1,654,330 | -2.56(-1.43%) |
Jul 31, 2020 | 182.58 | 183.39 | 175.79 | 179.44 | 1,873,809 | -3.81(-2.08%) |
Jul 30, 2020 | 184.28 | 185.74 | 181.62 | 183.25 | 1,509,129 | -3.63(-1.94%) |
Jul 29, 2020 | 185.37 | 188.23 | 185.26 | 186.88 | 2,439,516 | +1.06(+0.57%) |
Jul 28, 2020 | 195.81 | 197.11 | 185.42 | 185.81 | 2,676,229 | -17.57(-8.64%) |
Jul 27, 2020 | 201.55 | 204.70 | 200.05 | 203.38 | 934,969 | +1.90(+0.94%) |
Jul 24, 2020 | 200.49 | 201.61 | 199.36 | 201.48 | 732,196 | +0.50(+0.25%) |
Jul 23, 2020 | 202.30 | 203.99 | 200.26 | 200.98 | 797,222 | -0.75(-0.37%) |
Jul 22, 2020 | 199.12 | 201.96 | 198.70 | 201.73 | 660,853 | +2.56(+1.29%) |
Jul 21, 2020 | 201.83 | 202.56 | 198.73 | 199.17 | 888,395 | -2.11(-1.05%) |
Jul 20, 2020 | 201.30 | 202.89 | 199.90 | 201.28 | 1,353,185 | -0.49(-0.24%) |
Jul 17, 2020 | 200.48 | 202.31 | 199.86 | 201.77 | 861,370 | +1.99(+0.99%) |
Jul 16, 2020 | 198.55 | 201.44 | 198.35 | 199.78 | 873,950 | +0.37(+0.19%) |
Jul 15, 2020 | 197.71 | 200.03 | 196.93 | 199.41 | 956,870 | +3.61(+1.84%) |
Jul 14, 2020 | 191.20 | 196.01 | 190.88 | 195.81 | 837,328 | +3.68(+1.92%) |
Jul 13, 2020 | 193.72 | 196.40 | 191.78 | 192.12 | 1,258,082 | -0.34(-0.18%) |
Jul 10, 2020 | 189.44 | 193.00 | 188.26 | 192.47 | 923,820 | +3.03(+1.60%) |
Jul 09, 2020 | 189.58 | 190.53 | 186.60 | 189.44 | 1,281,556 | +0.70(+0.37%) |
Jul 08, 2020 | 193.89 | 194.91 | 186.08 | 188.74 | 2,021,728 | -5.92(-3.04%) |
Jul 07, 2020 | 192.11 | 195.47 | 191.83 | 194.65 | 1,538,489 | +1.16(+0.60%) |
Jul 06, 2020 | 195.03 | 196.17 | 189.78 | 193.49 | 2,056,356 | +0.80(+0.41%) |
Jul 02, 2020 | 194.67 | 195.81 | 191.98 | 192.70 | 1,800,829 | +0.63(+0.33%) |
Jul 01, 2020 | 191.09 | 193.05 | 189.64 | 192.06 | 1,532,829 | +1.24(+0.65%) |
Jun 30, 2020 | 188.32 | 191.62 | 186.75 | 190.83 | 1,357,471 | +3.19(+1.70%) |
Jun 29, 2020 | 186.53 | 188.41 | 184.73 | 187.63 | 1,074,241 | +3.71(+2.02%) |
Jun 26, 2020 | 189.10 | 191.77 | 183.18 | 183.92 | 4,030,885 | -4.11(-2.18%) |
Jun 25, 2020 | 187.51 | 188.68 | 184.45 | 188.03 | 1,145,243 | -0.61(-0.33%) |
Jun 24, 2020 | 190.41 | 190.74 | 188.50 | 188.64 | 1,351,421 | -3.01(-1.57%) |
Jun 23, 2020 | 194.77 | 196.21 | 191.56 | 191.65 | 1,046,798 | -1.76(-0.91%) |
Jun 22, 2020 | 190.95 | 194.20 | 188.50 | 193.42 | 1,263,230 | +1.82(+0.95%) |
Jun 19, 2020 | 200.89 | 201.37 | 191.27 | 191.59 | 2,639,472 | -5.27(-2.67%) |
Jun 18, 2020 | 196.00 | 197.56 | 194.82 | 196.86 | 1,432,948 | +0.17(+0.09%) |
Jun 17, 2020 | 199.28 | 199.28 | 195.32 | 196.69 | 1,481,537 | -1.12(-0.57%) |
Jun 16, 2020 | 199.56 | 199.96 | 194.89 | 197.81 | 1,927,122 | +6.08(+3.17%) |
Jun 15, 2020 | 190.62 | 192.60 | 188.66 | 191.73 | 3,770,090 | -3.55(-1.82%) |
Jun 12, 2020 | 199.60 | 201.34 | 190.62 | 195.28 | 2,159,443 | +1.45(+0.75%) |
Jun 11, 2020 | 210.42 | 211.15 | 193.18 | 193.82 | 2,395,181 | -22.36(-10.34%) |
Jun 10, 2020 | 218.03 | 218.62 | 214.06 | 216.19 | 4,639,104 | -0.76(-0.35%) |
Jun 09, 2020 | 217.15 | 219.34 | 216.17 | 216.95 | 9,846,083 | -3.25(-1.48%) |
Jun 08, 2020 | 218.50 | 220.68 | 215.84 | 220.21 | 5,875,120 | +0.53(+0.24%) |
Jun 05, 2020 | 215.46 | 221.40 | 215.27 | 219.68 | 14,766,559 | +7.24(+3.41%) |
Jun 04, 2020 | 209.74 | 212.58 | 207.77 | 212.44 | 5,358,094 | +1.09(+0.52%) |
Jun 03, 2020 | 206.35 | 212.24 | 205.81 | 211.35 | 28,573,090 | +8.35(+4.11%) |
Jun 02, 2020 | 200.30 | 210.90 | 200.30 | 203.01 | 40,127,380 | +2.96(+1.48%) |
Jun 01, 2020 | 203.51 | 203.87 | 198.88 | 200.05 | 25,394,314 | -3.38(-1.66%) |
May 29, 2020 | 202.28 | 207.57 | 199.24 | 203.43 | 22,006,780 | +1.12(+0.55%) |
May 28, 2020 | 200.98 | 203.63 | 196.30 | 202.31 | 14,690,724 | +3.89(+1.96%) |
May 27, 2020 | 198.11 | 198.70 | 193.64 | 198.43 | 10,716,163 | +2.64(+1.35%) |
May 26, 2020 | 195.39 | 198.99 | 193.50 | 195.78 | 5,477,462 | +3.91(+2.04%) |
May 22, 2020 | 191.49 | 192.89 | 190.46 | 191.87 | 1,730,480 | +0.09(+0.05%) |
May 21, 2020 | 194.10 | 195.15 | 191.10 | 191.78 | 3,595,352 | -1.96(-1.01%) |
May 20, 2020 | 196.18 | 199.12 | 193.09 | 193.74 | 3,629,660 | +1.16(+0.60%) |
May 19, 2020 | 195.60 | 196.99 | 192.44 | 192.58 | 2,711,066 | -3.49(-1.78%) |
May 18, 2020 | 191.39 | 198.07 | 190.94 | 196.07 | 3,157,724 | +9.70(+5.21%) |
May 15, 2020 | 182.59 | 186.92 | 181.20 | 186.37 | 3,168,263 | +2.21(+1.20%) |
May 14, 2020 | 181.53 | 184.36 | 178.22 | 184.16 | 1,827,522 | +0.45(+0.24%) |
May 13, 2020 | 184.98 | 186.09 | 181.96 | 183.71 | 1,497,464 | -2.13(-1.15%) |
May 12, 2020 | 188.45 | 189.44 | 185.82 | 185.84 | 960,404 | -1.80(-0.96%) |
May 11, 2020 | 187.49 | 188.33 | 185.16 | 187.64 | 1,246,593 | -1.61(-0.85%) |
May 08, 2020 | 188.52 | 189.90 | 186.47 | 189.25 | 1,099,941 | +3.48(+1.87%) |
May 07, 2020 | 187.80 | 188.55 | 185.15 | 185.76 | 1,059,996 | +1.04(+0.56%) |
May 06, 2020 | 184.93 | 188.04 | 183.94 | 184.72 | 1,238,632 | -0.28(-0.15%) |
May 05, 2020 | 186.96 | 188.22 | 184.63 | 185.00 | 1,141,845 | +1.72(+0.94%) |
May 04, 2020 | 180.81 | 183.54 | 177.85 | 183.28 | 1,151,378 | +1.45(+0.80%) |
May 01, 2020 | 182.02 | 182.99 | 179.75 | 181.82 | 1,417,510 | -3.35(-1.81%) |
Apr 30, 2020 | 185.76 | 186.92 | 183.78 | 185.17 | 2,234,557 | -3.90(-2.06%) |
Apr 29, 2020 | 189.32 | 191.34 | 188.20 | 189.08 | 1,711,754 | +0.00(+0.00%) |
Apr 28, 2020 | 185.65 | 191.22 | 183.03 | 189.08 | 2,492,426 | +9.64(+5.37%) |
Apr 27, 2020 | 172.95 | 180.87 | 172.75 | 179.44 | 1,863,541 | +7.11(+4.13%) |
Apr 24, 2020 | 169.51 | 172.46 | 167.41 | 172.33 | 1,330,150 | +4.82(+2.88%) |
Apr 23, 2020 | 167.88 | 170.41 | 167.48 | 167.51 | 1,355,270 | +0.27(+0.16%) |
Apr 22, 2020 | 165.62 | 168.04 | 164.55 | 167.24 | 1,029,676 | +4.40(+2.70%) |
Apr 21, 2020 | 162.68 | 164.97 | 161.31 | 162.84 | 914,564 | -2.68(-1.62%) |
Apr 20, 2020 | 168.21 | 169.28 | 165.31 | 165.52 | 1,056,592 | -5.54(-3.24%) |
Apr 17, 2020 | 169.06 | 171.54 | 167.47 | 171.06 | 1,322,939 | +5.99(+3.63%) |
Apr 16, 2020 | 167.80 | 168.61 | 163.02 | 165.07 | 962,557 | -2.08(-1.24%) |
Apr 15, 2020 | 170.43 | 170.70 | 166.18 | 167.14 | 1,117,973 | -5.88(-3.40%) |
Apr 14, 2020 | 172.25 | 173.73 | 169.73 | 173.02 | 1,827,001 | +5.88(+3.51%) |
Apr 13, 2020 | 168.75 | 172.35 | 164.39 | 167.14 | 1,345,682 | -4.98(-2.89%) |
Apr 09, 2020 | 165.88 | 172.58 | 164.61 | 172.12 | 2,268,538 | +8.66(+5.30%) |
Apr 08, 2020 | 153.09 | 164.39 | 151.60 | 163.46 | 1,800,889 | +11.20(+7.35%) |
Apr 07, 2020 | 155.90 | 157.70 | 151.32 | 152.26 | 1,530,674 | +1.65(+1.09%) |
Apr 06, 2020 | 148.30 | 151.80 | 147.33 | 150.62 | 1,784,904 | +9.69(+6.88%) |
Apr 03, 2020 | 144.79 | 148.06 | 140.27 | 140.92 | 1,708,536 | -4.69(-3.22%) |
Apr 02, 2020 | 140.87 | 146.39 | 139.50 | 145.61 | 2,598,281 | +5.22(+3.72%) |
Apr 01, 2020 | 143.95 | 144.71 | 139.06 | 140.39 | 2,779,201 | -8.74(-5.86%) |
Mar 31, 2020 | 153.25 | 153.78 | 148.69 | 149.12 | 2,552,811 | -5.33(-3.45%) |
Mar 30, 2020 | 153.13 | 155.58 | 150.50 | 154.45 | 1,853,568 | +3.75(+2.49%) |
Mar 27, 2020 | 148.30 | 155.22 | 146.81 | 150.70 | 1,881,584 | -4.03(-2.60%) |
Mar 26, 2020 | 148.03 | 156.19 | 146.43 | 154.73 | 2,535,145 | +9.48(+6.53%) |
Mar 25, 2020 | 144.52 | 150.25 | 141.83 | 145.25 | 2,335,083 | -1.14(-0.78%) |
Mar 24, 2020 | 129.58 | 147.81 | 126.35 | 146.39 | 3,217,339 | +26.56(+22.16%) |
Mar 23, 2020 | 135.24 | 135.24 | 119.24 | 119.83 | 3,600,570 | -15.94(-11.74%) |
Mar 20, 2020 | 152.56 | 152.57 | 134.52 | 135.77 | 2,869,713 | -16.94(-11.09%) |
Mar 19, 2020 | 148.87 | 157.37 | 144.96 | 152.71 | 2,178,400 | +2.92(+1.95%) |
Mar 18, 2020 | 157.88 | 163.54 | 137.43 | 149.79 | 2,503,484 | -12.41(-7.65%) |
Mar 17, 2020 | 160.38 | 169.09 | 156.60 | 162.21 | 2,916,580 | +3.24(+2.03%) |
Mar 16, 2020 | 156.27 | 165.83 | 150.63 | 158.97 | 2,528,256 | -12.90(-7.51%) |
Mar 13, 2020 | 165.66 | 172.62 | 156.96 | 171.87 | 1,999,556 | +14.33(+9.09%) |
Mar 12, 2020 | 166.68 | 170.27 | 157.49 | 157.54 | 2,706,796 | -20.54(-11.53%) |
Mar 11, 2020 | 176.92 | 179.09 | 174.00 | 178.08 | 2,247,798 | -4.08(-2.24%) |
Mar 10, 2020 | 180.35 | 183.00 | 172.67 | 182.16 | 3,075,739 | +6.69(+3.81%) |
Mar 09, 2020 | 174.43 | 181.32 | 173.00 | 175.47 | 2,180,925 | -10.09(-5.44%) |
Mar 06, 2020 | 185.10 | 186.84 | 180.28 | 185.56 | 1,953,352 | -4.30(-2.26%) |
Mar 05, 2020 | 189.27 | 193.51 | 188.55 | 189.85 | 1,675,358 | -5.18(-2.66%) |
Mar 04, 2020 | 188.90 | 195.22 | 186.50 | 195.03 | 1,988,191 | +9.95(+5.37%) |
Mar 03, 2020 | 183.45 | 188.07 | 182.30 | 185.09 | 3,211,999 | +2.58(+1.41%) |
Mar 02, 2020 | 174.38 | 182.57 | 173.80 | 182.51 | 1,863,132 | +10.28(+5.97%) |
Feb 28, 2020 | 170.22 | 172.38 | 166.09 | 172.23 | 3,588,200 | -2.89(-1.65%) |
Feb 27, 2020 | 182.66 | 183.93 | 175.08 | 175.12 | 2,217,545 | -10.45(-5.63%) |
Feb 26, 2020 | 186.60 | 188.64 | 185.01 | 185.58 | 1,798,185 | -0.33(-0.18%) |
Feb 25, 2020 | 192.80 | 194.15 | 184.89 | 185.91 | 1,347,147 | -7.39(-3.82%) |
Feb 24, 2020 | 194.56 | 196.15 | 193.05 | 193.30 | 1,369,349 | -4.75(-2.40%) |
Feb 21, 2020 | 196.44 | 199.32 | 196.23 | 198.05 | 1,103,972 | +1.14(+0.58%) |
Feb 20, 2020 | 200.44 | 201.62 | 195.69 | 196.91 | 1,257,415 | -3.82(-1.90%) |
Feb 19, 2020 | 199.12 | 201.12 | 198.74 | 200.73 | 1,245,831 | +2.51(+1.27%) |
Feb 18, 2020 | 197.75 | 200.12 | 195.39 | 198.22 | 1,420,512 | +0.35(+0.18%) |
Feb 14, 2020 | 198.07 | 198.65 | 197.09 | 197.87 | 1,443,012 | +0.24(+0.12%) |
Feb 13, 2020 | 196.96 | 199.15 | 195.96 | 197.63 | 1,140,274 | +0.23(+0.12%) |
Feb 12, 2020 | 196.28 | 198.05 | 195.48 | 197.40 | 1,152,486 | +2.10(+1.08%) |
Feb 11, 2020 | 195.47 | 196.50 | 195.21 | 195.30 | 944,051 | -0.31(-0.16%) |
Feb 10, 2020 | 195.66 | 196.35 | 195.03 | 195.61 | 919,332 | -0.67(-0.34%) |
Feb 07, 2020 | 197.56 | 198.05 | 195.77 | 196.28 | 871,800 | -1.40(-0.71%) |
Feb 06, 2020 | 197.10 | 197.74 | 195.95 | 197.68 | 1,294,559 | +0.77(+0.39%) |
Feb 05, 2020 | 195.49 | 197.10 | 193.27 | 196.91 | 1,512,830 | +2.72(+1.40%) |
Feb 04, 2020 | 193.11 | 195.26 | 192.55 | 194.19 | 1,455,060 | +1.83(+0.95%) |
Feb 03, 2020 | 188.09 | 192.63 | 187.26 | 192.35 | 1,689,660 | +5.17(+2.76%) |
Jan 31, 2020 | 189.24 | 190.18 | 186.66 | 187.18 | 1,147,138 | -3.22(-1.69%) |
Jan 30, 2020 | 188.60 | 190.59 | 187.33 | 190.40 | 685,285 | +1.59(+0.84%) |
Jan 29, 2020 | 189.94 | 190.58 | 188.71 | 188.80 | 615,744 | -0.35(-0.19%) |
Jan 28, 2020 | 187.92 | 189.81 | 187.23 | 189.16 | 937,581 | +1.37(+0.73%) |
Jan 27, 2020 | 187.26 | 188.42 | 186.56 | 187.79 | 1,211,835 | -1.20(-0.64%) |
Jan 24, 2020 | 189.51 | 190.22 | 188.03 | 188.99 | 933,510 | -0.28(-0.15%) |
Jan 23, 2020 | 188.09 | 189.42 | 186.83 | 189.27 | 1,313,044 | +1.81(+0.97%) |
Jan 22, 2020 | 187.52 | 188.50 | 186.76 | 187.46 | 1,475,371 | +0.82(+0.44%) |
Jan 21, 2020 | 186.50 | 188.04 | 185.84 | 186.63 | 1,333,801 | -0.04(-0.02%) |
Jan 17, 2020 | 184.67 | 186.69 | 183.50 | 186.67 | 1,212,411 | +2.46(+1.34%) |
Jan 16, 2020 | 183.56 | 184.68 | 183.13 | 184.21 | 1,460,164 | +1.48(+0.81%) |
Jan 15, 2020 | 181.21 | 183.64 | 181.18 | 182.73 | 688,294 | +1.42(+0.78%) |
Jan 14, 2020 | 182.25 | 183.07 | 180.83 | 181.31 | 1,270,484 | -1.38(-0.76%) |
Jan 13, 2020 | 180.65 | 182.75 | 180.65 | 182.69 | 676,226 | +2.37(+1.31%) |
Jan 10, 2020 | 181.78 | 181.85 | 180.13 | 180.33 | 868,028 | -1.06(-0.58%) |
Jan 09, 2020 | 179.35 | 181.62 | 179.35 | 181.39 | 1,168,874 | +2.39(+1.33%) |
Jan 08, 2020 | 178.96 | 180.23 | 177.71 | 179.00 | 1,242,486 | +0.07(+0.04%) |
Jan 07, 2020 | 178.59 | 181.25 | 177.84 | 178.93 | 1,630,940 | -0.23(-0.13%) |
Jan 06, 2020 | 179.75 | 180.67 | 179.13 | 179.16 | 1,356,572 | -1.54(-0.85%) |
Jan 03, 2020 | 180.35 | 182.82 | 178.83 | 180.70 | 1,310,686 | -0.87(-0.48%) |
Jan 02, 2020 | 184.84 | 185.06 | 181.21 | 181.57 | 1,666,398 | -2.63(-1.43%) |
Dec 31, 2019 | 183.05 | 184.33 | 182.30 | 184.20 | 812,080 | +1.31(+0.72%) |
Dec 30, 2019 | 183.02 | 183.47 | 181.78 | 182.89 | 547,926 | -0.06(-0.03%) |
Dec 27, 2019 | 183.70 | 184.16 | 182.60 | 182.95 | 676,926 | +0.04(+0.02%) |
Dec 26, 2019 | 182.54 | 183.05 | 182.04 | 182.91 | 475,959 | +0.18(+0.10%) |
Dec 24, 2019 | 183.24 | 183.88 | 182.42 | 182.73 | 261,403 | -0.72(-0.39%) |
Dec 23, 2019 | 183.10 | 184.37 | 182.00 | 183.45 | 993,920 | +0.94(+0.51%) |
Dec 20, 2019 | 184.07 | 184.57 | 180.42 | 182.51 | 2,620,115 | -0.53(-0.29%) |
Dec 19, 2019 | 180.96 | 184.18 | 179.72 | 183.05 | 1,875,698 | +5.81(+3.28%) |
Dec 18, 2019 | 178.98 | 179.26 | 176.99 | 177.23 | 1,799,763 | -1.16(-0.65%) |
Dec 17, 2019 | 177.41 | 178.83 | 176.73 | 178.39 | 953,339 | +0.88(+0.49%) |
Dec 16, 2019 | 177.63 | 178.85 | 177.22 | 177.51 | 1,335,654 | +0.91(+0.51%) |
Dec 13, 2019 | 175.81 | 177.63 | 175.73 | 176.60 | 686,103 | +0.31(+0.17%) |
Dec 12, 2019 | 176.63 | 177.57 | 175.89 | 176.30 | 940,360 | +0.07(+0.04%) |
Dec 11, 2019 | 176.97 | 177.46 | 175.32 | 176.23 | 1,142,011 | -0.04(-0.02%) |
Dec 10, 2019 | 176.91 | 177.97 | 176.15 | 176.27 | 829,757 | -0.05(-0.03%) |
Dec 09, 2019 | 177.08 | 177.64 | 175.91 | 176.32 | 677,875 | -1.15(-0.65%) |
Dec 06, 2019 | 178.16 | 178.90 | 177.13 | 177.47 | 725,282 | +1.29(+0.73%) |
Dec 05, 2019 | 175.93 | 177.13 | 175.30 | 176.18 | 1,504,608 | +1.11(+0.64%) |
Dec 04, 2019 | 177.05 | 178.37 | 174.98 | 175.06 | 1,185,633 | -1.39(-0.79%) |
Dec 03, 2019 | 175.28 | 176.82 | 174.27 | 176.45 | 1,297,539 | +0.17(+0.10%) |
Dec 02, 2019 | 178.33 | 178.33 | 176.19 | 176.28 | 1,047,040 | -1.44(-0.81%) |
Nov 29, 2019 | 177.23 | 178.55 | 176.84 | 177.72 | 481,175 | -0.27(-0.15%) |
Nov 27, 2019 | 177.59 | 178.84 | 176.48 | 177.99 | 782,947 | +0.69(+0.39%) |
Nov 26, 2019 | 173.70 | 177.71 | 173.10 | 177.30 | 2,322,850 | +3.97(+2.29%) |
Nov 25, 2019 | 174.04 | 174.59 | 172.73 | 173.33 | 1,490,043 | -0.43(-0.25%) |
Nov 22, 2019 | 174.45 | 175.21 | 173.37 | 173.76 | 1,709,060 | -0.49(-0.28%) |
Nov 21, 2019 | 176.13 | 177.21 | 174.08 | 174.24 | 2,486,032 | -3.05(-1.72%) |
Nov 20, 2019 | 180.91 | 181.35 | 177.23 | 177.29 | 2,340,962 | -3.06(-1.69%) |
Nov 19, 2019 | 182.32 | 182.85 | 180.21 | 180.35 | 1,944,103 | -1.74(-0.96%) |
Nov 18, 2019 | 182.69 | 183.09 | 181.23 | 182.09 | 795,462 | -0.46(-0.25%) |
Nov 15, 2019 | 183.70 | 183.96 | 181.83 | 182.54 | 788,304 | -0.02(-0.01%) |
Nov 14, 2019 | 181.20 | 182.78 | 180.94 | 182.56 | 614,414 | +1.29(+0.71%) |
Nov 13, 2019 | 178.81 | 181.64 | 178.05 | 181.27 | 805,045 | +1.98(+1.10%) |
Nov 12, 2019 | 180.25 | 181.41 | 178.59 | 179.29 | 719,503 | -0.50(-0.28%) |
Nov 11, 2019 | 180.16 | 181.55 | 179.44 | 179.78 | 528,026 | -1.48(-0.81%) |
Nov 08, 2019 | 182.07 | 183.39 | 180.63 | 181.26 | 617,408 | -0.39(-0.21%) |
Nov 07, 2019 | 183.79 | 183.98 | 180.54 | 181.65 | 814,853 | -2.06(-1.12%) |
Nov 06, 2019 | 184.21 | 184.59 | 183.03 | 183.71 | 776,636 | -0.01(-0.01%) |
Nov 05, 2019 | 179.94 | 183.94 | 179.89 | 183.72 | 1,391,923 | +2.98(+1.65%) |
Nov 04, 2019 | 182.75 | 183.46 | 180.40 | 180.74 | 929,640 | -1.09(-0.60%) |
Nov 01, 2019 | 184.12 | 184.44 | 181.27 | 181.82 | 973,800 | -1.04(-0.57%) |
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |
Oct 01, 2019 | 189.43 | 189.87 | 186.02 | 186.47 | 1,015,538 | -2.08(-1.10%) |
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |