Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 224.27 | 228.49 | 223.44 | 227.45 | 4,982,973 | +3.99(+1.78%) |
Jun 29, 2020 | 220.32 | 223.81 | 218.22 | 223.47 | 3,819,717 | +4.64(+2.12%) |
Jun 26, 2020 | 222.77 | 223.45 | 218.14 | 218.83 | 5,509,729 | -3.97(-1.78%) |
Jun 25, 2020 | 222.27 | 223.68 | 219.91 | 222.79 | 3,235,495 | -0.68(-0.30%) |
Jun 24, 2020 | 225.00 | 227.25 | 220.39 | 223.48 | 4,264,563 | -3.79(-1.67%) |
Jun 23, 2020 | 229.71 | 230.11 | 227.11 | 227.27 | 3,416,666 | +1.04(+0.46%) |
Jun 22, 2020 | 223.09 | 227.04 | 222.91 | 226.23 | 4,200,207 | +2.28(+1.02%) |
Jun 19, 2020 | 229.80 | 230.89 | 223.70 | 223.95 | 12,241,322 | -2.32(-1.03%) |
Jun 18, 2020 | 226.41 | 228.58 | 224.38 | 226.27 | 3,685,808 | -1.49(-0.65%) |
Jun 17, 2020 | 229.50 | 231.18 | 227.06 | 227.76 | 4,662,130 | +0.82(+0.36%) |
Jun 16, 2020 | 226.44 | 228.49 | 220.52 | 226.94 | 5,830,309 | +7.80(+3.56%) |
Jun 15, 2020 | 215.75 | 219.93 | 212.74 | 219.15 | 6,885,619 | -0.99(-0.45%) |
Jun 12, 2020 | 220.70 | 223.71 | 215.23 | 220.13 | 5,769,433 | +2.70(+1.24%) |
Jun 11, 2020 | 225.95 | 227.55 | 216.77 | 217.43 | 7,225,292 | -13.60(-5.89%) |
Jun 10, 2020 | 233.75 | 235.42 | 230.82 | 231.03 | 3,925,101 | -2.10(-0.90%) |
Jun 09, 2020 | 231.83 | 234.52 | 230.49 | 233.13 | 4,092,946 | -0.01(-0.00%) |
Jun 08, 2020 | 229.25 | 233.17 | 229.04 | 233.14 | 4,197,667 | +1.70(+0.73%) |
Jun 05, 2020 | 229.11 | 232.30 | 227.33 | 231.44 | 5,566,670 | +5.40(+2.39%) |
Jun 04, 2020 | 226.78 | 228.96 | 224.69 | 226.04 | 5,241,609 | -1.86(-0.82%) |
Jun 03, 2020 | 228.62 | 229.55 | 227.34 | 227.90 | 5,107,834 | -0.19(-0.08%) |
Jun 02, 2020 | 224.41 | 228.10 | 222.93 | 228.09 | 5,872,005 | +4.89(+2.19%) |
Jun 01, 2020 | 225.11 | 225.44 | 221.91 | 223.20 | 3,777,736 | -1.07(-0.48%) |
May 29, 2020 | 221.18 | 225.38 | 220.89 | 224.27 | 5,919,552 | +3.01(+1.36%) |
May 28, 2020 | 225.21 | 227.66 | 220.62 | 221.26 | 5,827,794 | -2.00(-0.90%) |
May 27, 2020 | 219.04 | 223.29 | 217.32 | 223.26 | 5,167,338 | +4.40(+2.01%) |
May 26, 2020 | 223.97 | 224.03 | 218.49 | 218.85 | 5,024,368 | +0.54(+0.25%) |
May 22, 2020 | 217.25 | 218.73 | 215.40 | 218.31 | 3,370,050 | +0.90(+0.41%) |
May 21, 2020 | 214.47 | 217.68 | 212.82 | 217.41 | 5,287,514 | +2.43(+1.13%) |
May 20, 2020 | 218.42 | 218.66 | 212.06 | 214.98 | 8,346,861 | +0.08(+0.04%) |
May 19, 2020 | 217.02 | 218.84 | 214.63 | 214.90 | 10,398,621 | -6.54(-2.95%) |
May 18, 2020 | 221.89 | 224.13 | 220.26 | 221.44 | 9,222,526 | +5.43(+2.52%) |
May 15, 2020 | 210.11 | 219.53 | 210.03 | 216.01 | 17,922,412 | +4.38(+2.07%) |
May 14, 2020 | 204.31 | 211.80 | 204.16 | 211.63 | 7,126,784 | +3.95(+1.90%) |
May 13, 2020 | 210.33 | 213.28 | 206.28 | 207.68 | 6,908,501 | -2.53(-1.20%) |
May 12, 2020 | 215.33 | 215.94 | 210.21 | 210.21 | 4,871,743 | -3.30(-1.55%) |
May 11, 2020 | 209.19 | 215.51 | 208.72 | 213.51 | 4,849,005 | +1.92(+0.91%) |
May 08, 2020 | 210.03 | 212.60 | 208.63 | 211.59 | 4,838,637 | +4.50(+2.17%) |
May 07, 2020 | 204.44 | 209.06 | 204.36 | 207.09 | 4,988,030 | +4.99(+2.47%) |
May 06, 2020 | 205.22 | 206.18 | 202.00 | 202.10 | 3,672,792 | -1.52(-0.75%) |
May 05, 2020 | 203.02 | 206.55 | 201.82 | 203.63 | 5,157,520 | +3.40(+1.70%) |
May 04, 2020 | 195.57 | 200.97 | 194.24 | 200.23 | 4,516,728 | +2.95(+1.50%) |
May 01, 2020 | 195.65 | 198.29 | 194.75 | 197.27 | 4,231,480 | -1.14(-0.57%) |
Apr 30, 2020 | 195.67 | 200.47 | 195.42 | 198.41 | 5,707,226 | -1.79(-0.89%) |
Apr 29, 2020 | 199.77 | 202.33 | 198.40 | 200.20 | 4,851,409 | +3.77(+1.92%) |
Apr 28, 2020 | 202.17 | 202.37 | 195.78 | 196.43 | 5,628,937 | -0.12(-0.06%) |
Apr 27, 2020 | 194.09 | 199.41 | 193.16 | 196.54 | 6,062,657 | +5.04(+2.63%) |
Apr 24, 2020 | 184.78 | 192.18 | 183.99 | 191.51 | 5,568,775 | +8.90(+4.87%) |
Apr 23, 2020 | 183.51 | 186.81 | 182.49 | 182.61 | 3,949,998 | -1.67(-0.91%) |
Apr 22, 2020 | 182.22 | 185.67 | 181.54 | 184.28 | 4,508,969 | +3.21(+1.77%) |
Apr 21, 2020 | 181.19 | 184.43 | 180.07 | 181.06 | 5,366,986 | -4.91(-2.64%) |
Apr 20, 2020 | 186.05 | 190.47 | 185.35 | 185.97 | 5,264,052 | -3.04(-1.61%) |
Apr 17, 2020 | 186.99 | 189.76 | 186.08 | 189.02 | 7,442,650 | +8.64(+4.79%) |
Apr 16, 2020 | 179.72 | 182.51 | 177.64 | 180.38 | 8,040,841 | +1.24(+0.69%) |
Apr 15, 2020 | 182.53 | 182.53 | 177.45 | 179.14 | 6,306,603 | -7.84(-4.19%) |
Apr 14, 2020 | 182.21 | 189.30 | 180.63 | 186.99 | 6,263,314 | +7.56(+4.22%) |
Apr 13, 2020 | 180.92 | 180.92 | 176.34 | 179.42 | 4,890,607 | -2.47(-1.36%) |
Apr 09, 2020 | 180.33 | 185.92 | 177.35 | 181.90 | 7,894,915 | +6.06(+3.44%) |
Apr 08, 2020 | 175.29 | 177.60 | 172.88 | 175.84 | 6,752,107 | +2.28(+1.32%) |
Apr 07, 2020 | 183.15 | 184.22 | 173.16 | 173.56 | 7,132,788 | +0.87(+0.50%) |
Apr 06, 2020 | 169.68 | 173.66 | 167.09 | 172.69 | 8,253,257 | +11.40(+7.07%) |
Apr 03, 2020 | 162.06 | 163.68 | 157.90 | 161.29 | 8,087,809 | -2.36(-1.44%) |
Apr 02, 2020 | 157.90 | 164.92 | 157.05 | 163.65 | 7,035,283 | +2.42(+1.50%) |
Apr 01, 2020 | 158.77 | 164.95 | 157.95 | 161.23 | 8,704,953 | -7.29(-4.33%) |
Mar 31, 2020 | 175.82 | 176.44 | 167.38 | 168.52 | 8,130,828 | -8.47(-4.79%) |
Mar 30, 2020 | 172.00 | 178.89 | 169.33 | 176.99 | 7,685,408 | +5.01(+2.91%) |
Mar 27, 2020 | 170.12 | 177.25 | 168.33 | 171.98 | 7,890,373 | -4.21(-2.39%) |
Mar 26, 2020 | 165.61 | 178.89 | 164.72 | 176.19 | 11,269,095 | +12.14(+7.40%) |
Mar 25, 2020 | 166.45 | 172.88 | 162.46 | 164.05 | 12,737,517 | -2.67(-1.60%) |
Mar 24, 2020 | 156.50 | 167.58 | 155.25 | 166.72 | 16,256,024 | +20.15(+13.75%) |
Mar 23, 2020 | 135.44 | 148.86 | 132.08 | 146.57 | 13,558,807 | +9.24(+6.73%) |
Mar 20, 2020 | 146.92 | 153.63 | 137.02 | 137.33 | 13,962,823 | -8.11(-5.57%) |
Mar 19, 2020 | 138.24 | 147.04 | 128.16 | 145.43 | 14,954,081 | +4.96(+3.53%) |
Mar 18, 2020 | 144.23 | 146.51 | 126.93 | 140.47 | 16,256,945 | -16.25(-10.37%) |
Mar 17, 2020 | 151.82 | 157.75 | 140.17 | 156.72 | 17,984,078 | +7.83(+5.26%) |
Mar 16, 2020 | 164.24 | 167.97 | 147.22 | 148.89 | 13,882,994 | -36.74(-19.79%) |
Mar 13, 2020 | 180.92 | 185.77 | 171.49 | 185.63 | 11,403,349 | +13.61(+7.91%) |
Mar 12, 2020 | 176.37 | 186.45 | 166.83 | 172.02 | 12,103,309 | -20.13(-10.48%) |
Mar 11, 2020 | 196.13 | 197.80 | 189.99 | 192.15 | 8,040,956 | -10.21(-5.04%) |
Mar 10, 2020 | 194.74 | 202.47 | 189.18 | 202.36 | 8,035,743 | +13.66(+7.24%) |
Mar 09, 2020 | 191.75 | 193.82 | 185.81 | 188.69 | 11,284,242 | -16.18(-7.90%) |
Mar 06, 2020 | 204.03 | 206.47 | 199.26 | 204.88 | 8,253,793 | -5.65(-2.68%) |
Mar 05, 2020 | 212.13 | 214.83 | 209.03 | 210.52 | 7,218,513 | -5.62(-2.60%) |
Mar 04, 2020 | 208.91 | 216.36 | 207.82 | 216.15 | 7,549,493 | +11.78(+5.76%) |
Mar 03, 2020 | 206.24 | 211.43 | 202.24 | 204.36 | 9,404,046 | -1.79(-0.87%) |
Mar 02, 2020 | 197.23 | 206.21 | 195.89 | 206.16 | 7,973,429 | +10.85(+5.55%) |
Feb 28, 2020 | 196.02 | 198.20 | 190.37 | 195.31 | 13,177,560 | -6.18(-3.07%) |
Feb 27, 2020 | 207.17 | 210.53 | 201.34 | 201.49 | 8,488,550 | -9.46(-4.48%) |
Feb 26, 2020 | 214.37 | 216.11 | 210.08 | 210.94 | 7,766,272 | -1.88(-0.88%) |
Feb 25, 2020 | 220.65 | 221.43 | 212.02 | 212.83 | 8,985,833 | -2.08(-0.97%) |
Feb 24, 2020 | 213.81 | 217.97 | 213.12 | 214.91 | 5,960,726 | -5.06(-2.30%) |
Feb 21, 2020 | 221.00 | 221.78 | 218.76 | 219.96 | 4,328,721 | -1.51(-0.68%) |
Feb 20, 2020 | 218.49 | 221.56 | 217.10 | 221.47 | 4,127,621 | +3.03(+1.39%) |
Feb 19, 2020 | 219.58 | 220.11 | 217.88 | 218.44 | 3,024,890 | -0.27(-0.12%) |
Feb 18, 2020 | 219.52 | 220.66 | 218.01 | 218.71 | 3,226,273 | -0.98(-0.44%) |
Feb 14, 2020 | 218.26 | 219.84 | 217.53 | 219.69 | 3,169,302 | +2.39(+1.10%) |
Feb 13, 2020 | 216.05 | 218.40 | 215.53 | 217.29 | 2,752,859 | +0.69(+0.32%) |
Feb 12, 2020 | 217.09 | 217.24 | 214.14 | 216.60 | 4,005,445 | -0.04(-0.02%) |
Feb 11, 2020 | 215.72 | 217.37 | 215.36 | 216.65 | 3,002,964 | +0.92(+0.43%) |
Feb 10, 2020 | 212.13 | 215.72 | 211.75 | 215.72 | 2,864,212 | +2.97(+1.40%) |
Feb 07, 2020 | 214.14 | 214.75 | 212.06 | 212.76 | 2,739,330 | -1.38(-0.64%) |
Feb 06, 2020 | 213.38 | 214.64 | 212.92 | 214.14 | 4,383,676 | +0.66(+0.31%) |
Feb 05, 2020 | 212.58 | 213.67 | 211.47 | 213.48 | 4,314,837 | +2.79(+1.32%) |
Feb 04, 2020 | 209.82 | 211.91 | 209.82 | 210.69 | 3,908,742 | +3.10(+1.49%) |
Feb 03, 2020 | 206.48 | 209.38 | 205.63 | 207.59 | 5,689,402 | +3.08(+1.51%) |
Jan 31, 2020 | 208.87 | 209.11 | 204.32 | 204.51 | 5,916,662 | -4.20(-2.01%) |
Jan 30, 2020 | 208.00 | 209.16 | 207.62 | 208.71 | 5,225,399 | -1.10(-0.53%) |
Jan 29, 2020 | 210.60 | 211.48 | 209.26 | 209.81 | 2,859,819 | +0.14(+0.07%) |
Jan 28, 2020 | 207.84 | 210.92 | 207.42 | 209.67 | 4,039,700 | +2.39(+1.15%) |
Jan 27, 2020 | 204.60 | 208.43 | 204.60 | 207.28 | 4,010,451 | -0.73(-0.35%) |
Jan 24, 2020 | 210.21 | 211.08 | 206.71 | 208.00 | 4,982,881 | -1.48(-0.71%) |
Jan 23, 2020 | 208.12 | 210.53 | 206.78 | 209.48 | 5,150,598 | +0.67(+0.32%) |
Jan 22, 2020 | 209.61 | 212.07 | 208.79 | 208.81 | 4,495,122 | -0.04(-0.02%) |
Jan 21, 2020 | 207.58 | 209.49 | 207.16 | 208.86 | 5,435,696 | +0.93(+0.45%) |
Jan 17, 2020 | 205.86 | 208.54 | 205.23 | 207.92 | 8,900,034 | +2.77(+1.35%) |
Jan 16, 2020 | 202.56 | 205.19 | 202.09 | 205.15 | 6,004,997 | +3.79(+1.88%) |
Jan 15, 2020 | 199.29 | 201.71 | 199.16 | 201.36 | 3,838,469 | +1.60(+0.80%) |
Jan 14, 2020 | 199.47 | 201.68 | 199.32 | 199.76 | 4,366,791 | -0.48(-0.24%) |
Jan 13, 2020 | 201.28 | 201.29 | 199.65 | 200.24 | 6,760,072 | -0.79(-0.39%) |
Jan 10, 2020 | 201.50 | 202.17 | 199.96 | 201.03 | 4,714,302 | -0.87(-0.43%) |
Jan 09, 2020 | 199.61 | 202.22 | 198.90 | 201.90 | 5,402,354 | +3.05(+1.53%) |
Jan 08, 2020 | 196.17 | 199.91 | 196.04 | 198.85 | 5,483,355 | +2.93(+1.50%) |
Jan 07, 2020 | 196.80 | 197.75 | 194.47 | 195.92 | 6,341,906 | -1.29(-0.65%) |
Jan 06, 2020 | 194.10 | 197.25 | 194.02 | 197.21 | 6,338,306 | +0.92(+0.47%) |
Jan 03, 2020 | 194.68 | 196.96 | 194.33 | 196.29 | 3,820,896 | -0.65(-0.33%) |
Jan 02, 2020 | 196.42 | 197.03 | 195.31 | 196.94 | 4,389,785 | +1.15(+0.59%) |
Dec 31, 2019 | 194.65 | 195.91 | 194.05 | 195.79 | 4,227,446 | +0.96(+0.49%) |
Dec 30, 2019 | 197.58 | 197.69 | 194.15 | 194.83 | 4,408,349 | -2.38(-1.21%) |
Dec 27, 2019 | 198.32 | 198.85 | 197.05 | 197.22 | 3,438,439 | -0.76(-0.39%) |
Dec 26, 2019 | 197.91 | 198.28 | 196.88 | 197.98 | 2,954,819 | +0.13(+0.07%) |
Dec 24, 2019 | 196.80 | 198.18 | 196.55 | 197.85 | 2,521,388 | +1.31(+0.67%) |
Dec 23, 2019 | 199.04 | 199.04 | 196.47 | 196.54 | 4,398,586 | -1.78(-0.90%) |
Dec 20, 2019 | 197.77 | 198.65 | 197.07 | 198.31 | 8,675,512 | +0.87(+0.44%) |
Dec 19, 2019 | 195.88 | 197.94 | 195.70 | 197.44 | 6,028,580 | +1.99(+1.02%) |
Dec 18, 2019 | 195.64 | 196.88 | 195.13 | 195.45 | 7,447,686 | +0.25(+0.13%) |
Dec 17, 2019 | 193.68 | 196.75 | 193.54 | 195.20 | 8,447,772 | +1.96(+1.02%) |
Dec 16, 2019 | 192.25 | 194.30 | 192.13 | 193.24 | 6,524,763 | +1.30(+0.68%) |
Dec 13, 2019 | 190.18 | 192.07 | 188.88 | 191.94 | 7,662,874 | +1.83(+0.96%) |
Dec 12, 2019 | 190.52 | 191.98 | 188.93 | 190.11 | 11,058,887 | +0.04(+0.02%) |
Dec 11, 2019 | 189.20 | 191.55 | 188.83 | 190.07 | 9,240,502 | -3.76(-1.94%) |
Dec 10, 2019 | 194.12 | 194.28 | 192.85 | 193.84 | 5,200,968 | -0.30(-0.15%) |
Dec 09, 2019 | 192.13 | 195.34 | 192.03 | 194.13 | 5,700,742 | +2.02(+1.05%) |
Dec 06, 2019 | 192.05 | 193.09 | 191.78 | 192.12 | 4,678,053 | +1.15(+0.60%) |
Dec 05, 2019 | 192.19 | 192.31 | 189.87 | 190.97 | 5,108,876 | -0.99(-0.51%) |
Dec 04, 2019 | 191.42 | 192.73 | 191.14 | 191.96 | 4,747,230 | +1.31(+0.69%) |
Dec 03, 2019 | 192.83 | 192.83 | 189.69 | 190.65 | 7,551,251 | -3.23(-1.66%) |
Dec 02, 2019 | 196.79 | 197.05 | 193.73 | 193.87 | 4,957,216 | -2.57(-1.31%) |
Nov 29, 2019 | 198.93 | 198.96 | 196.25 | 196.45 | 3,314,618 | -2.22(-1.12%) |
Nov 27, 2019 | 197.49 | 199.06 | 196.58 | 198.66 | 7,511,069 | +1.74(+0.88%) |
Nov 26, 2019 | 194.89 | 196.93 | 194.56 | 196.93 | 11,204,697 | +2.36(+1.21%) |
Nov 25, 2019 | 194.21 | 194.68 | 193.21 | 194.57 | 9,951,343 | +0.33(+0.17%) |
Nov 22, 2019 | 194.66 | 195.22 | 194.04 | 194.24 | 6,495,210 | -0.45(-0.23%) |
Nov 21, 2019 | 197.72 | 198.05 | 194.66 | 194.69 | 8,777,977 | -2.10(-1.07%) |
Nov 20, 2019 | 200.04 | 200.45 | 196.50 | 196.79 | 11,478,359 | -4.42(-2.20%) |
Nov 19, 2019 | 205.44 | 207.68 | 200.80 | 201.21 | 16,806,168 | -11.57(-5.44%) |
Nov 18, 2019 | 212.42 | 213.19 | 210.92 | 212.78 | 6,452,707 | +1.39(+0.66%) |
Nov 15, 2019 | 211.75 | 212.07 | 210.57 | 211.40 | 3,958,594 | +0.66(+0.31%) |
Nov 14, 2019 | 209.35 | 211.08 | 208.50 | 210.74 | 2,561,655 | +1.56(+0.75%) |
Nov 13, 2019 | 206.76 | 209.27 | 205.66 | 209.18 | 2,946,282 | +1.50(+0.72%) |
Nov 12, 2019 | 206.82 | 209.03 | 206.68 | 207.68 | 3,357,465 | +1.18(+0.57%) |
Nov 11, 2019 | 205.35 | 206.93 | 205.06 | 206.50 | 2,592,545 | -0.93(-0.45%) |
Nov 08, 2019 | 207.40 | 207.81 | 206.35 | 207.43 | 2,344,220 | -0.09(-0.04%) |
Nov 07, 2019 | 208.46 | 210.06 | 206.47 | 207.52 | 3,179,505 | -0.95(-0.46%) |
Nov 06, 2019 | 207.42 | 208.50 | 206.58 | 208.47 | 2,954,318 | +1.61(+0.78%) |
Nov 05, 2019 | 209.12 | 209.28 | 205.14 | 206.86 | 4,068,463 | -2.42(-1.16%) |
Nov 04, 2019 | 212.27 | 212.38 | 208.36 | 209.28 | 2,850,948 | -2.16(-1.02%) |
Nov 01, 2019 | 210.31 | 211.53 | 209.41 | 211.44 | 2,466,572 | +2.46(+1.18%) |
Oct 31, 2019 | 211.01 | 211.48 | 207.77 | 208.98 | 3,170,009 | -1.48(-0.70%) |
Oct 30, 2019 | 208.03 | 210.78 | 207.47 | 210.46 | 2,196,353 | +1.87(+0.90%) |
Oct 29, 2019 | 210.99 | 211.58 | 208.39 | 208.59 | 2,871,349 | -2.37(-1.12%) |
Oct 28, 2019 | 209.31 | 211.10 | 208.96 | 210.96 | 3,036,348 | +2.16(+1.03%) |
Oct 25, 2019 | 208.01 | 209.73 | 207.17 | 208.80 | 2,481,614 | +0.44(+0.21%) |
Oct 24, 2019 | 209.19 | 210.57 | 207.63 | 208.37 | 2,451,658 | -0.69(-0.33%) |
Oct 23, 2019 | 210.83 | 211.50 | 208.78 | 209.06 | 2,400,402 | -2.25(-1.07%) |
Oct 22, 2019 | 211.40 | 212.29 | 210.71 | 211.31 | 2,270,685 | +0.45(+0.21%) |
Oct 21, 2019 | 212.26 | 212.91 | 209.90 | 210.87 | 2,334,389 | -1.10(-0.52%) |
Oct 18, 2019 | 211.13 | 212.68 | 209.93 | 211.97 | 4,112,712 | +1.03(+0.49%) |
Oct 17, 2019 | 210.57 | 212.18 | 209.81 | 210.93 | 2,578,208 | +0.77(+0.37%) |
Oct 16, 2019 | 209.73 | 210.40 | 208.32 | 210.16 | 2,681,958 | +0.25(+0.12%) |
Oct 15, 2019 | 209.08 | 211.01 | 209.00 | 209.91 | 2,993,871 | +1.28(+0.61%) |
Oct 14, 2019 | 208.66 | 209.79 | 208.52 | 208.62 | 2,849,011 | -0.43(-0.20%) |
Oct 11, 2019 | 208.75 | 210.87 | 208.25 | 209.05 | 3,905,163 | +2.72(+1.32%) |
Oct 10, 2019 | 204.31 | 206.90 | 204.08 | 206.34 | 3,426,307 | +2.38(+1.17%) |
Oct 09, 2019 | 203.56 | 204.51 | 201.88 | 203.96 | 3,003,110 | +2.02(+1.00%) |
Oct 08, 2019 | 200.77 | 203.81 | 200.53 | 201.93 | 4,004,751 | -0.06(-0.03%) |
Oct 07, 2019 | 202.68 | 203.24 | 201.38 | 202.00 | 3,331,184 | -1.06(-0.52%) |
Oct 04, 2019 | 202.38 | 204.20 | 202.25 | 203.06 | 3,579,302 | +1.00(+0.49%) |
Oct 03, 2019 | 200.45 | 202.06 | 197.88 | 202.06 | 3,337,073 | +1.12(+0.56%) |
Oct 02, 2019 | 205.44 | 205.44 | 199.86 | 200.94 | 4,906,349 | -4.93(-2.39%) |
Oct 01, 2019 | 207.58 | 208.92 | 205.54 | 205.86 | 3,961,857 | -0.84(-0.40%) |
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |
Sep 03, 2019 | 200.51 | 201.56 | 197.79 | 198.41 | 4,674,800 | -3.40(-1.68%) |
Aug 30, 2019 | 202.27 | 203.01 | 200.73 | 201.81 | 4,256,861 | +0.52(+0.26%) |
Aug 29, 2019 | 198.26 | 201.62 | 198.13 | 201.28 | 4,725,888 | +4.75(+2.42%) |
Aug 28, 2019 | 192.93 | 196.65 | 192.24 | 196.53 | 3,470,137 | +3.31(+1.71%) |
Aug 27, 2019 | 194.40 | 195.16 | 192.95 | 193.22 | 4,870,712 | -0.39(-0.20%) |
Aug 26, 2019 | 193.44 | 194.36 | 191.42 | 193.61 | 4,156,201 | +1.04(+0.54%) |
Aug 23, 2019 | 194.71 | 195.57 | 191.27 | 192.56 | 6,516,692 | -3.14(-1.61%) |
Aug 22, 2019 | 194.85 | 197.15 | 194.70 | 195.71 | 5,132,726 | +0.55(+0.28%) |
Aug 21, 2019 | 193.68 | 195.58 | 191.93 | 195.16 | 8,966,819 | +2.93(+1.52%) |
Aug 20, 2019 | 189.05 | 192.90 | 187.87 | 192.23 | 14,064,796 | +8.09(+4.40%) |
Aug 19, 2019 | 183.27 | 184.90 | 181.79 | 184.13 | 7,233,632 | +3.81(+2.11%) |
Aug 16, 2019 | 180.41 | 181.02 | 178.57 | 180.32 | 4,622,996 | +1.65(+0.92%) |
Aug 15, 2019 | 179.75 | 180.42 | 176.25 | 178.68 | 4,742,987 | +0.18(+0.10%) |
Aug 14, 2019 | 181.04 | 181.84 | 178.43 | 178.50 | 5,174,001 | -5.97(-3.24%) |
Aug 13, 2019 | 182.68 | 187.38 | 181.32 | 184.47 | 4,411,567 | +1.20(+0.66%) |
Aug 12, 2019 | 184.26 | 185.63 | 182.54 | 183.26 | 1,949,067 | -2.70(-1.45%) |
Aug 09, 2019 | 187.23 | 188.08 | 184.13 | 185.97 | 3,288,669 | -1.37(-0.73%) |
Aug 08, 2019 | 185.68 | 187.44 | 184.81 | 187.34 | 3,352,041 | +3.24(+1.76%) |
Aug 07, 2019 | 182.44 | 184.62 | 179.86 | 184.10 | 4,405,647 | -0.79(-0.43%) |
Aug 06, 2019 | 181.53 | 185.14 | 181.08 | 184.88 | 4,118,297 | +3.42(+1.88%) |
Aug 05, 2019 | 185.53 | 185.94 | 180.71 | 181.47 | 5,140,942 | -6.38(-3.40%) |
Aug 02, 2019 | 187.59 | 188.73 | 186.91 | 187.85 | 3,257,950 | -0.60(-0.32%) |
Aug 01, 2019 | 189.61 | 192.69 | 187.74 | 188.45 | 3,875,026 | -0.76(-0.40%) |
Jul 31, 2019 | 191.57 | 192.85 | 187.86 | 189.22 | 3,869,310 | -3.25(-1.69%) |
Jul 30, 2019 | 192.61 | 193.55 | 192.02 | 192.47 | 2,453,594 | -0.60(-0.31%) |
Jul 29, 2019 | 191.96 | 193.27 | 191.57 | 193.07 | 2,718,265 | +1.00(+0.52%) |
Jul 26, 2019 | 190.84 | 192.33 | 189.58 | 192.07 | 3,021,577 | +1.20(+0.63%) |
Jul 25, 2019 | 189.74 | 191.19 | 189.16 | 190.86 | 2,637,481 | +0.74(+0.39%) |
Jul 24, 2019 | 188.77 | 190.19 | 188.67 | 190.12 | 2,492,646 | +1.44(+0.76%) |
Jul 23, 2019 | 188.22 | 189.60 | 187.48 | 188.68 | 2,925,172 | +1.60(+0.86%) |
Jul 22, 2019 | 188.60 | 188.83 | 186.28 | 187.07 | 3,123,454 | -1.57(-0.83%) |
Jul 19, 2019 | 190.08 | 190.58 | 188.54 | 188.64 | 3,676,036 | -1.24(-0.65%) |
Jul 18, 2019 | 190.82 | 191.46 | 188.61 | 189.88 | 3,466,573 | -1.04(-0.54%) |
Jul 17, 2019 | 191.91 | 192.66 | 190.91 | 190.91 | 3,430,489 | -1.46(-0.76%) |
Jul 16, 2019 | 192.41 | 193.34 | 191.91 | 192.38 | 3,001,081 | -1.28(-0.66%) |
Jul 15, 2019 | 193.87 | 194.18 | 191.98 | 193.65 | 3,546,633 | +0.42(+0.22%) |
Jul 12, 2019 | 190.38 | 193.25 | 190.03 | 193.24 | 5,002,797 | +3.71(+1.96%) |
Jul 11, 2019 | 187.94 | 189.56 | 186.85 | 189.53 | 3,896,193 | +2.91(+1.56%) |
Jul 10, 2019 | 186.59 | 187.12 | 184.91 | 186.61 | 3,904,307 | -1.11(-0.59%) |
Jul 09, 2019 | 187.66 | 188.90 | 187.01 | 187.72 | 2,707,647 | -0.81(-0.43%) |
Jul 08, 2019 | 186.81 | 188.99 | 186.47 | 188.52 | 3,054,811 | +1.28(+0.69%) |
Jul 05, 2019 | 185.92 | 187.87 | 185.71 | 187.24 | 2,877,359 | -0.57(-0.30%) |
Jul 03, 2019 | 185.79 | 188.38 | 185.68 | 187.81 | 2,466,163 | +1.73(+0.93%) |
Jul 02, 2019 | 186.16 | 186.18 | 184.58 | 186.07 | 3,569,436 | -0.12(-0.07%) |