Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 167.00 | 169.08 | 166.06 | 168.41 | 3,464,759 | +1.53(+0.91%) |
Jun 29, 2020 | 164.85 | 166.91 | 163.57 | 166.89 | 2,872,161 | +2.79(+1.70%) |
Jun 26, 2020 | 166.49 | 166.90 | 163.31 | 164.09 | 5,594,308 | -2.76(-1.65%) |
Jun 25, 2020 | 167.53 | 168.06 | 164.62 | 166.85 | 3,444,015 | -1.40(-0.83%) |
Jun 24, 2020 | 168.86 | 169.54 | 165.55 | 168.25 | 4,541,489 | -2.13(-1.25%) |
Jun 23, 2020 | 173.05 | 173.21 | 170.10 | 170.37 | 3,232,900 | -0.77(-0.45%) |
Jun 22, 2020 | 169.81 | 171.42 | 168.79 | 171.14 | 3,529,198 | +0.82(+0.48%) |
Jun 19, 2020 | 175.55 | 175.61 | 170.29 | 170.32 | 6,862,181 | -2.68(-1.55%) |
Jun 18, 2020 | 173.47 | 174.13 | 171.53 | 172.99 | 3,453,430 | -1.19(-0.68%) |
Jun 17, 2020 | 175.21 | 176.09 | 173.84 | 174.18 | 3,453,776 | +0.43(+0.25%) |
Jun 16, 2020 | 175.29 | 176.66 | 171.19 | 173.75 | 5,950,370 | +0.76(+0.44%) |
Jun 15, 2020 | 168.53 | 173.57 | 168.10 | 172.99 | 4,928,510 | +0.29(+0.17%) |
Jun 12, 2020 | 174.98 | 174.98 | 169.31 | 172.70 | 4,500,267 | +1.52(+0.89%) |
Jun 11, 2020 | 174.28 | 176.12 | 170.11 | 171.19 | 6,346,497 | -7.57(-4.23%) |
Jun 10, 2020 | 181.79 | 182.18 | 178.64 | 178.75 | 3,784,653 | -3.40(-1.86%) |
Jun 09, 2020 | 182.93 | 184.02 | 181.69 | 182.15 | 4,083,699 | -2.86(-1.54%) |
Jun 08, 2020 | 178.65 | 185.08 | 178.61 | 185.01 | 4,867,306 | +5.01(+2.78%) |
Jun 05, 2020 | 180.76 | 182.73 | 179.18 | 180.00 | 5,179,168 | +3.58(+2.03%) |
Jun 04, 2020 | 175.58 | 177.35 | 174.94 | 176.42 | 3,800,027 | -0.04(-0.03%) |
Jun 03, 2020 | 172.06 | 176.94 | 171.72 | 176.46 | 4,250,812 | +5.20(+3.04%) |
Jun 02, 2020 | 172.00 | 172.15 | 169.89 | 171.26 | 3,421,463 | +0.16(+0.10%) |
Jun 01, 2020 | 170.46 | 171.49 | 169.44 | 171.09 | 2,375,349 | +1.00(+0.58%) |
May 29, 2020 | 171.11 | 172.27 | 169.54 | 170.10 | 6,264,337 | -1.06(-0.62%) |
May 28, 2020 | 171.78 | 172.75 | 169.34 | 171.16 | 3,934,324 | +0.92(+0.54%) |
May 27, 2020 | 171.17 | 171.18 | 168.02 | 170.24 | 4,402,540 | +2.61(+1.56%) |
May 26, 2020 | 171.94 | 172.91 | 167.09 | 167.63 | 4,400,043 | +0.39(+0.23%) |
May 22, 2020 | 167.31 | 168.09 | 166.13 | 167.24 | 2,729,189 | -0.61(-0.36%) |
May 21, 2020 | 167.03 | 168.21 | 165.15 | 167.85 | 3,212,852 | +0.89(+0.53%) |
May 20, 2020 | 165.06 | 167.41 | 163.76 | 166.96 | 5,425,734 | +4.11(+2.52%) |
May 19, 2020 | 163.35 | 164.57 | 161.49 | 162.85 | 3,710,216 | -0.24(-0.14%) |
May 18, 2020 | 163.30 | 164.28 | 161.53 | 163.09 | 5,130,774 | +5.46(+3.46%) |
May 15, 2020 | 156.94 | 158.44 | 155.70 | 157.63 | 7,585,848 | -1.45(-0.91%) |
May 14, 2020 | 154.35 | 159.31 | 152.22 | 159.08 | 5,367,655 | +2.35(+1.50%) |
May 13, 2020 | 159.78 | 160.13 | 155.09 | 156.73 | 5,213,440 | -3.37(-2.11%) |
May 12, 2020 | 165.03 | 165.59 | 160.01 | 160.10 | 3,976,648 | -3.94(-2.40%) |
May 11, 2020 | 162.67 | 165.85 | 161.90 | 164.04 | 2,899,670 | -0.32(-0.19%) |
May 08, 2020 | 166.14 | 166.35 | 163.16 | 164.36 | 3,762,049 | +0.10(+0.06%) |
May 07, 2020 | 162.79 | 164.66 | 161.70 | 164.26 | 3,351,960 | +3.76(+2.35%) |
May 06, 2020 | 163.79 | 164.26 | 160.39 | 160.49 | 4,317,484 | -2.06(-1.27%) |
May 05, 2020 | 166.44 | 166.74 | 162.44 | 162.55 | 4,220,655 | -2.38(-1.45%) |
May 04, 2020 | 164.43 | 165.47 | 162.22 | 164.94 | 4,440,030 | -0.72(-0.43%) |
May 01, 2020 | 166.87 | 168.27 | 165.19 | 165.65 | 4,151,178 | -4.44(-2.61%) |
Apr 30, 2020 | 165.06 | 170.78 | 163.93 | 170.10 | 7,858,317 | -0.24(-0.14%) |
Apr 29, 2020 | 170.98 | 172.68 | 169.48 | 170.33 | 3,817,185 | +1.71(+1.02%) |
Apr 28, 2020 | 172.31 | 172.31 | 168.29 | 168.62 | 4,195,234 | +0.04(+0.02%) |
Apr 27, 2020 | 167.91 | 170.83 | 167.57 | 168.58 | 4,463,048 | +1.69(+1.02%) |
Apr 24, 2020 | 166.20 | 167.19 | 164.02 | 166.89 | 3,660,605 | +1.80(+1.09%) |
Apr 23, 2020 | 168.83 | 169.89 | 164.44 | 165.09 | 5,568,438 | -4.03(-2.38%) |
Apr 22, 2020 | 163.92 | 170.25 | 163.92 | 169.12 | 4,680,789 | +8.07(+5.01%) |
Apr 21, 2020 | 160.86 | 162.69 | 159.71 | 161.05 | 5,245,793 | -3.69(-2.24%) |
Apr 20, 2020 | 167.28 | 168.48 | 164.65 | 164.74 | 4,251,730 | -4.04(-2.39%) |
Apr 17, 2020 | 165.35 | 169.42 | 163.45 | 168.77 | 7,131,773 | +5.99(+3.68%) |
Apr 16, 2020 | 160.52 | 163.16 | 156.23 | 162.79 | 7,847,455 | +1.51(+0.93%) |
Apr 15, 2020 | 162.10 | 164.12 | 160.77 | 161.28 | 5,470,380 | -5.58(-3.34%) |
Apr 14, 2020 | 166.64 | 167.31 | 164.91 | 166.86 | 4,260,672 | +3.51(+2.15%) |
Apr 13, 2020 | 165.67 | 165.83 | 160.44 | 163.35 | 3,509,216 | -3.25(-1.95%) |
Apr 09, 2020 | 163.90 | 168.19 | 162.90 | 166.60 | 5,405,011 | +5.63(+3.50%) |
Apr 08, 2020 | 158.72 | 162.72 | 157.89 | 160.97 | 6,246,847 | +1.72(+1.08%) |
Apr 07, 2020 | 167.35 | 167.95 | 158.85 | 159.24 | 8,653,177 | -1.31(-0.82%) |
Apr 06, 2020 | 153.45 | 161.31 | 152.58 | 160.56 | 9,184,101 | +15.15(+10.42%) |
Apr 03, 2020 | 145.38 | 147.13 | 141.61 | 145.40 | 5,568,866 | -1.06(-0.72%) |
Apr 02, 2020 | 140.57 | 146.87 | 140.57 | 146.46 | 5,296,462 | +3.02(+2.11%) |
Apr 01, 2020 | 145.30 | 146.41 | 141.79 | 143.44 | 5,147,992 | -6.51(-4.34%) |
Mar 31, 2020 | 151.31 | 153.73 | 149.64 | 149.96 | 4,984,976 | -2.52(-1.65%) |
Mar 30, 2020 | 149.57 | 154.45 | 148.34 | 152.48 | 6,198,467 | +3.74(+2.51%) |
Mar 27, 2020 | 147.62 | 153.93 | 144.39 | 148.74 | 7,102,553 | -3.03(-2.00%) |
Mar 26, 2020 | 148.72 | 155.02 | 146.01 | 151.77 | 9,109,236 | +3.96(+2.68%) |
Mar 25, 2020 | 149.64 | 155.41 | 144.40 | 147.81 | 10,704,581 | +0.93(+0.64%) |
Mar 24, 2020 | 135.13 | 147.81 | 132.50 | 146.87 | 12,869,997 | +22.54(+18.13%) |
Mar 23, 2020 | 129.64 | 138.95 | 123.79 | 124.34 | 11,749,942 | -10.33(-7.67%) |
Mar 20, 2020 | 139.29 | 146.50 | 134.01 | 134.66 | 13,231,900 | -0.92(-0.68%) |
Mar 19, 2020 | 122.61 | 140.42 | 116.27 | 135.58 | 14,081,662 | +11.06(+8.89%) |
Mar 18, 2020 | 124.70 | 128.52 | 112.66 | 124.52 | 13,921,667 | -9.36(-6.99%) |
Mar 17, 2020 | 134.24 | 135.56 | 122.43 | 133.88 | 15,111,050 | -1.26(-0.93%) |
Mar 16, 2020 | 142.47 | 146.84 | 133.89 | 135.14 | 10,298,130 | -25.50(-15.88%) |
Mar 13, 2020 | 161.66 | 162.76 | 152.54 | 160.64 | 8,868,240 | +6.35(+4.11%) |
Mar 12, 2020 | 158.51 | 163.10 | 153.61 | 154.29 | 10,009,993 | -16.43(-9.63%) |
Mar 11, 2020 | 174.98 | 177.52 | 168.53 | 170.72 | 6,203,287 | -10.53(-5.81%) |
Mar 10, 2020 | 173.17 | 181.38 | 170.40 | 181.25 | 6,433,097 | +11.79(+6.96%) |
Mar 09, 2020 | 170.20 | 176.37 | 166.96 | 169.46 | 8,587,734 | -10.88(-6.03%) |
Mar 06, 2020 | 174.94 | 181.00 | 173.41 | 180.35 | 7,013,127 | +0.49(+0.27%) |
Mar 05, 2020 | 183.77 | 184.93 | 178.05 | 179.86 | 4,526,843 | -7.89(-4.20%) |
Mar 04, 2020 | 183.13 | 187.87 | 182.20 | 187.75 | 4,697,785 | +6.81(+3.76%) |
Mar 03, 2020 | 183.19 | 186.52 | 178.80 | 180.94 | 5,639,877 | -2.76(-1.50%) |
Mar 02, 2020 | 175.77 | 183.69 | 175.19 | 183.69 | 6,782,589 | +7.60(+4.32%) |
Feb 28, 2020 | 177.75 | 179.97 | 171.23 | 176.09 | 12,545,716 | -5.06(-2.79%) |
Feb 27, 2020 | 187.19 | 189.26 | 181.09 | 181.15 | 7,104,151 | -8.20(-4.33%) |
Feb 26, 2020 | 191.87 | 193.37 | 189.04 | 189.35 | 4,649,917 | -1.80(-0.94%) |
Feb 25, 2020 | 193.39 | 195.42 | 190.30 | 191.16 | 5,606,718 | -1.28(-0.67%) |
Feb 24, 2020 | 189.79 | 193.93 | 189.36 | 192.44 | 4,680,710 | -2.12(-1.09%) |
Feb 21, 2020 | 193.99 | 195.00 | 193.14 | 194.56 | 3,097,111 | +0.71(+0.37%) |
Feb 20, 2020 | 194.81 | 195.26 | 191.77 | 193.84 | 3,183,773 | -0.50(-0.26%) |
Feb 19, 2020 | 195.40 | 195.50 | 194.32 | 194.34 | 2,444,789 | -0.47(-0.24%) |
Feb 18, 2020 | 194.60 | 195.61 | 194.38 | 194.81 | 3,009,914 | -0.85(-0.43%) |
Feb 14, 2020 | 196.02 | 196.33 | 195.02 | 195.65 | 1,908,884 | -0.30(-0.15%) |
Feb 13, 2020 | 195.31 | 196.82 | 194.84 | 195.95 | 3,165,967 | -0.04(-0.02%) |
Feb 12, 2020 | 194.67 | 196.00 | 193.87 | 195.99 | 3,156,542 | +1.56(+0.80%) |
Feb 11, 2020 | 192.87 | 194.55 | 192.55 | 194.43 | 2,989,755 | +2.27(+1.18%) |
Feb 10, 2020 | 190.47 | 192.22 | 190.39 | 192.16 | 2,572,801 | +1.44(+0.76%) |
Feb 07, 2020 | 191.57 | 191.82 | 190.25 | 190.72 | 2,686,907 | -1.14(-0.59%) |
Feb 06, 2020 | 193.52 | 193.61 | 191.64 | 191.85 | 3,220,227 | -1.35(-0.70%) |
Feb 05, 2020 | 194.35 | 194.47 | 191.98 | 193.20 | 3,230,315 | -0.22(-0.12%) |
Feb 04, 2020 | 194.77 | 195.29 | 193.09 | 193.43 | 3,736,323 | -0.50(-0.26%) |
Feb 03, 2020 | 193.76 | 195.47 | 193.08 | 193.93 | 3,926,981 | +1.09(+0.57%) |
Jan 31, 2020 | 194.24 | 195.66 | 192.09 | 192.84 | 4,350,357 | -1.99(-1.02%) |
Jan 30, 2020 | 192.87 | 195.34 | 191.81 | 194.83 | 3,949,989 | +1.57(+0.81%) |
Jan 29, 2020 | 190.79 | 195.05 | 189.99 | 193.27 | 6,362,818 | +3.65(+1.92%) |
Jan 28, 2020 | 189.16 | 191.26 | 189.14 | 189.62 | 4,275,458 | +0.95(+0.50%) |
Jan 27, 2020 | 187.32 | 189.81 | 186.83 | 188.67 | 3,758,110 | -1.71(-0.90%) |
Jan 24, 2020 | 193.03 | 193.03 | 190.08 | 190.38 | 3,446,622 | -2.07(-1.08%) |
Jan 23, 2020 | 189.75 | 192.42 | 188.02 | 192.46 | 3,747,801 | +1.89(+0.99%) |
Jan 22, 2020 | 192.11 | 192.56 | 190.52 | 190.56 | 3,059,533 | +0.25(+0.13%) |
Jan 21, 2020 | 190.50 | 191.30 | 189.46 | 190.31 | 4,548,736 | -0.74(-0.39%) |
Jan 17, 2020 | 190.54 | 191.76 | 190.48 | 191.05 | 3,928,281 | +1.02(+0.54%) |
Jan 16, 2020 | 189.36 | 190.26 | 188.56 | 190.03 | 3,025,410 | +0.97(+0.52%) |
Jan 15, 2020 | 186.85 | 189.58 | 186.85 | 189.06 | 3,737,828 | +2.21(+1.18%) |
Jan 14, 2020 | 185.17 | 187.15 | 185.17 | 186.85 | 2,910,055 | +0.73(+0.39%) |
Jan 13, 2020 | 186.90 | 187.26 | 185.44 | 186.12 | 3,089,215 | -0.69(-0.37%) |
Jan 10, 2020 | 187.86 | 188.32 | 186.80 | 186.80 | 2,592,705 | -0.97(-0.52%) |
Jan 09, 2020 | 186.43 | 188.70 | 185.75 | 187.78 | 6,625,848 | +2.20(+1.18%) |
Jan 08, 2020 | 182.61 | 186.28 | 182.24 | 185.58 | 5,863,142 | +2.96(+1.62%) |
Jan 07, 2020 | 181.94 | 182.67 | 180.71 | 182.62 | 4,491,136 | +0.27(+0.15%) |
Jan 06, 2020 | 179.89 | 182.75 | 179.67 | 182.35 | 5,170,920 | +2.03(+1.12%) |
Jan 03, 2020 | 179.70 | 180.75 | 179.22 | 180.32 | 3,070,814 | -0.64(-0.35%) |
Jan 02, 2020 | 178.45 | 180.97 | 178.28 | 180.96 | 3,943,552 | +2.87(+1.61%) |
Dec 31, 2019 | 177.37 | 178.40 | 177.15 | 178.10 | 2,528,351 | +0.63(+0.36%) |
Dec 30, 2019 | 178.07 | 178.27 | 176.59 | 177.47 | 2,488,056 | -1.14(-0.64%) |
Dec 27, 2019 | 177.84 | 178.87 | 177.71 | 178.60 | 2,513,039 | +1.00(+0.56%) |
Dec 26, 2019 | 177.20 | 177.69 | 176.79 | 177.60 | 2,007,847 | +0.35(+0.20%) |
Dec 24, 2019 | 176.58 | 177.67 | 176.35 | 177.25 | 1,278,766 | +0.42(+0.24%) |
Dec 23, 2019 | 178.03 | 178.03 | 176.67 | 176.83 | 2,650,665 | -0.85(-0.48%) |
Dec 20, 2019 | 178.94 | 179.35 | 177.23 | 177.67 | 7,118,373 | +0.07(+0.04%) |
Dec 19, 2019 | 176.16 | 177.71 | 175.97 | 177.60 | 3,712,293 | +1.29(+0.73%) |
Dec 18, 2019 | 177.19 | 177.36 | 175.48 | 176.31 | 4,757,492 | -0.80(-0.45%) |
Dec 17, 2019 | 178.09 | 179.10 | 177.05 | 177.12 | 3,703,985 | -1.23(-0.69%) |
Dec 16, 2019 | 178.08 | 178.59 | 177.08 | 178.34 | 4,049,985 | +0.69(+0.39%) |
Dec 13, 2019 | 176.68 | 177.84 | 176.05 | 177.66 | 2,305,663 | +0.73(+0.41%) |
Dec 12, 2019 | 175.97 | 177.70 | 175.66 | 176.93 | 3,356,014 | +1.43(+0.82%) |
Dec 11, 2019 | 176.35 | 176.42 | 175.08 | 175.49 | 2,763,078 | -0.21(-0.12%) |
Dec 10, 2019 | 175.40 | 176.09 | 175.10 | 175.70 | 2,740,742 | +0.24(+0.14%) |
Dec 09, 2019 | 176.34 | 176.96 | 175.11 | 175.46 | 2,471,516 | -0.60(-0.34%) |
Dec 06, 2019 | 175.34 | 176.41 | 174.94 | 176.06 | 4,003,620 | +1.03(+0.59%) |
Dec 05, 2019 | 175.29 | 175.29 | 174.07 | 175.03 | 3,128,508 | -0.09(-0.05%) |
Dec 04, 2019 | 174.47 | 175.27 | 173.84 | 175.12 | 2,460,099 | +1.07(+0.62%) |
Dec 03, 2019 | 175.12 | 175.78 | 173.36 | 174.05 | 4,522,920 | -1.86(-1.06%) |
Dec 02, 2019 | 176.09 | 176.28 | 174.65 | 175.91 | 3,547,840 | +0.63(+0.36%) |
Nov 29, 2019 | 177.11 | 177.13 | 175.09 | 175.28 | 3,123,851 | -0.51(-0.29%) |
Nov 27, 2019 | 173.96 | 176.12 | 173.66 | 175.79 | 4,619,326 | +1.97(+1.13%) |
Nov 26, 2019 | 171.94 | 173.82 | 171.90 | 173.82 | 4,329,561 | +1.98(+1.15%) |
Nov 25, 2019 | 173.68 | 174.02 | 171.58 | 171.84 | 4,466,252 | -1.12(-0.65%) |
Nov 22, 2019 | 173.01 | 173.21 | 172.07 | 172.96 | 2,700,218 | +0.71(+0.41%) |
Nov 21, 2019 | 173.98 | 174.32 | 172.17 | 172.25 | 3,915,280 | -1.59(-0.92%) |
Nov 20, 2019 | 173.36 | 174.60 | 173.32 | 173.85 | 3,497,320 | +0.62(+0.36%) |
Nov 19, 2019 | 173.91 | 174.09 | 172.84 | 173.23 | 3,250,046 | -0.75(-0.43%) |
Nov 18, 2019 | 173.91 | 175.27 | 173.61 | 173.98 | 3,819,344 | +0.28(+0.16%) |
Nov 15, 2019 | 174.24 | 174.44 | 173.11 | 173.70 | 3,340,739 | -0.03(-0.02%) |
Nov 14, 2019 | 174.83 | 175.07 | 172.98 | 173.73 | 3,544,154 | -0.90(-0.51%) |
Nov 13, 2019 | 173.53 | 174.71 | 173.29 | 174.63 | 3,844,925 | +1.54(+0.89%) |
Nov 12, 2019 | 172.84 | 173.61 | 172.63 | 173.09 | 3,272,523 | +0.57(+0.33%) |
Nov 11, 2019 | 173.40 | 173.96 | 172.39 | 172.51 | 3,067,209 | -0.87(-0.50%) |
Nov 08, 2019 | 174.27 | 174.43 | 173.03 | 173.38 | 3,908,119 | +0.47(+0.27%) |
Nov 07, 2019 | 175.27 | 175.52 | 172.23 | 172.91 | 5,382,034 | -0.98(-0.57%) |
Nov 06, 2019 | 173.10 | 174.87 | 172.88 | 173.89 | 7,227,344 | +1.79(+1.04%) |
Nov 05, 2019 | 169.66 | 172.83 | 169.66 | 172.10 | 11,718,917 | +3.15(+1.87%) |
Nov 04, 2019 | 170.29 | 170.82 | 167.96 | 168.95 | 19,709,798 | -4.73(-2.72%) |
Nov 01, 2019 | 177.12 | 177.29 | 173.46 | 173.68 | 4,681,412 | -2.47(-1.40%) |
Oct 31, 2019 | 176.78 | 177.31 | 175.19 | 176.15 | 5,539,633 | -0.17(-0.10%) |
Oct 30, 2019 | 173.09 | 176.42 | 171.65 | 176.32 | 7,070,818 | +3.82(+2.22%) |
Oct 29, 2019 | 171.94 | 173.01 | 171.62 | 172.50 | 4,974,278 | +0.75(+0.44%) |
Oct 28, 2019 | 174.61 | 174.91 | 171.49 | 171.74 | 8,610,548 | -2.53(-1.45%) |
Oct 25, 2019 | 175.61 | 176.10 | 174.09 | 174.28 | 5,330,532 | -1.26(-0.72%) |
Oct 24, 2019 | 178.69 | 178.70 | 175.33 | 175.54 | 5,588,863 | -2.86(-1.60%) |
Oct 23, 2019 | 179.20 | 180.12 | 177.33 | 178.40 | 8,896,090 | -0.05(-0.03%) |
Oct 22, 2019 | 183.66 | 183.81 | 178.34 | 178.45 | 11,536,800 | -9.48(-5.04%) |
Oct 21, 2019 | 187.79 | 188.74 | 186.66 | 187.93 | 4,176,299 | +1.21(+0.65%) |
Oct 18, 2019 | 185.19 | 187.21 | 185.13 | 186.72 | 3,932,016 | +1.48(+0.80%) |
Oct 17, 2019 | 186.72 | 187.60 | 185.23 | 185.24 | 3,745,609 | -1.30(-0.70%) |
Oct 16, 2019 | 185.37 | 187.10 | 185.20 | 186.54 | 3,249,354 | +0.97(+0.52%) |
Oct 15, 2019 | 187.66 | 187.81 | 184.94 | 185.57 | 4,261,042 | -1.04(-0.56%) |
Oct 14, 2019 | 186.27 | 188.08 | 186.08 | 186.61 | 3,459,405 | -0.57(-0.31%) |
Oct 11, 2019 | 190.77 | 190.99 | 186.87 | 187.18 | 4,424,914 | -2.45(-1.29%) |
Oct 10, 2019 | 189.63 | 190.86 | 189.40 | 189.63 | 2,781,314 | -0.96(-0.50%) |
Oct 09, 2019 | 189.58 | 191.17 | 189.51 | 190.59 | 1,963,725 | +1.54(+0.82%) |
Oct 08, 2019 | 188.94 | 190.87 | 188.03 | 189.05 | 2,865,122 | -0.73(-0.38%) |
Oct 07, 2019 | 189.04 | 190.63 | 189.04 | 189.78 | 3,418,342 | +0.21(+0.11%) |
Oct 04, 2019 | 188.80 | 189.59 | 188.09 | 189.57 | 2,486,711 | +1.49(+0.79%) |
Oct 03, 2019 | 185.21 | 188.09 | 184.77 | 188.09 | 3,947,696 | +3.37(+1.82%) |
Oct 02, 2019 | 186.21 | 186.70 | 184.11 | 184.72 | 4,674,218 | -2.46(-1.32%) |
Oct 01, 2019 | 189.07 | 189.58 | 186.68 | 187.18 | 5,586,178 | -5.09(-2.65%) |
Sep 30, 2019 | 191.10 | 192.86 | 190.57 | 192.28 | 2,788,270 | +1.39(+0.73%) |
Sep 27, 2019 | 190.80 | 191.31 | 190.11 | 190.89 | 2,605,301 | +0.50(+0.26%) |
Sep 26, 2019 | 191.84 | 193.14 | 190.28 | 190.39 | 3,414,526 | -0.03(-0.01%) |
Sep 25, 2019 | 189.87 | 190.88 | 188.96 | 190.41 | 2,714,220 | +0.55(+0.29%) |
Sep 24, 2019 | 190.30 | 191.21 | 189.45 | 189.87 | 3,453,351 | +0.43(+0.23%) |
Sep 23, 2019 | 187.22 | 190.27 | 187.22 | 189.44 | 3,750,495 | +1.92(+1.03%) |
Sep 20, 2019 | 188.36 | 189.65 | 187.50 | 187.51 | 6,708,949 | -1.01(-0.54%) |
Sep 19, 2019 | 188.40 | 189.70 | 187.94 | 188.53 | 2,918,255 | +0.08(+0.04%) |
Sep 18, 2019 | 188.64 | 188.85 | 186.53 | 188.44 | 2,844,563 | +0.52(+0.28%) |
Sep 17, 2019 | 186.27 | 188.81 | 185.81 | 187.93 | 4,123,558 | +2.19(+1.18%) |
Sep 16, 2019 | 187.43 | 187.93 | 185.67 | 185.73 | 3,837,836 | -2.16(-1.15%) |
Sep 13, 2019 | 190.30 | 190.55 | 187.12 | 187.89 | 4,234,186 | -2.10(-1.10%) |
Sep 12, 2019 | 189.76 | 191.66 | 189.22 | 189.99 | 3,839,845 | +1.75(+0.93%) |
Sep 11, 2019 | 187.78 | 189.45 | 186.75 | 188.24 | 3,786,470 | +0.20(+0.10%) |
Sep 10, 2019 | 192.92 | 192.92 | 186.52 | 188.04 | 7,154,546 | -6.52(-3.35%) |
Sep 09, 2019 | 197.46 | 197.46 | 194.47 | 194.56 | 2,868,149 | -2.48(-1.26%) |
Sep 06, 2019 | 196.84 | 197.77 | 196.52 | 197.04 | 2,206,985 | +0.48(+0.25%) |
Sep 05, 2019 | 197.20 | 197.31 | 195.58 | 196.56 | 3,073,181 | +0.89(+0.45%) |
Sep 04, 2019 | 194.78 | 196.35 | 193.88 | 195.67 | 2,531,540 | +1.23(+0.63%) |
Sep 03, 2019 | 195.16 | 195.82 | 193.68 | 194.44 | 3,554,507 | -0.75(-0.39%) |
Aug 30, 2019 | 196.84 | 197.01 | 194.27 | 195.20 | 3,053,085 | -1.26(-0.64%) |
Aug 29, 2019 | 195.83 | 196.88 | 194.53 | 196.46 | 3,064,419 | +2.20(+1.13%) |
Aug 28, 2019 | 192.97 | 194.38 | 191.88 | 194.26 | 2,415,816 | +1.80(+0.94%) |
Aug 27, 2019 | 193.82 | 194.11 | 192.46 | 192.46 | 2,323,954 | -0.77(-0.40%) |
Aug 26, 2019 | 192.49 | 193.47 | 190.82 | 193.23 | 2,866,042 | +2.00(+1.05%) |
Aug 23, 2019 | 195.24 | 195.51 | 190.53 | 191.22 | 4,111,314 | -4.30(-2.20%) |
Aug 22, 2019 | 196.46 | 196.77 | 194.09 | 195.52 | 2,863,265 | -1.09(-0.55%) |
Aug 21, 2019 | 195.89 | 196.68 | 194.85 | 196.61 | 2,304,917 | +2.00(+1.03%) |
Aug 20, 2019 | 194.96 | 195.91 | 194.51 | 194.62 | 2,621,035 | -0.28(-0.14%) |
Aug 19, 2019 | 195.97 | 196.16 | 193.40 | 194.89 | 3,054,643 | +0.28(+0.14%) |
Aug 16, 2019 | 195.25 | 195.82 | 193.57 | 194.62 | 2,779,380 | +0.18(+0.09%) |
Aug 15, 2019 | 192.87 | 194.62 | 192.12 | 194.44 | 3,114,095 | +1.59(+0.83%) |
Aug 14, 2019 | 195.04 | 195.75 | 192.75 | 192.84 | 3,629,718 | -2.90(-1.48%) |
Aug 13, 2019 | 195.98 | 196.17 | 194.23 | 195.74 | 3,281,246 | +2.35(+1.22%) |
Aug 12, 2019 | 196.37 | 196.56 | 192.75 | 193.39 | 2,305,029 | -3.62(-1.84%) |
Aug 09, 2019 | 194.27 | 197.70 | 194.27 | 197.00 | 4,247,707 | +2.80(+1.44%) |
Aug 08, 2019 | 193.58 | 195.75 | 192.57 | 194.21 | 4,180,543 | +1.05(+0.54%) |
Aug 07, 2019 | 189.97 | 193.81 | 188.26 | 193.15 | 4,228,874 | +2.45(+1.28%) |
Aug 06, 2019 | 187.51 | 191.12 | 186.96 | 190.71 | 3,334,319 | +3.23(+1.73%) |
Aug 05, 2019 | 190.31 | 191.17 | 186.56 | 187.47 | 4,136,152 | -3.59(-1.88%) |
Aug 02, 2019 | 188.23 | 191.60 | 187.86 | 191.06 | 3,948,990 | +2.88(+1.53%) |
Aug 01, 2019 | 188.12 | 189.86 | 187.17 | 188.18 | 3,628,163 | +0.47(+0.25%) |
Jul 31, 2019 | 188.92 | 189.48 | 186.51 | 187.71 | 4,545,060 | -1.44(-0.76%) |
Jul 30, 2019 | 190.89 | 191.71 | 188.48 | 189.16 | 3,152,693 | -2.35(-1.23%) |
Jul 29, 2019 | 192.41 | 193.68 | 190.90 | 191.51 | 4,803,000 | -0.53(-0.28%) |
Jul 26, 2019 | 194.15 | 195.05 | 191.07 | 192.04 | 5,645,761 | +1.02(+0.53%) |
Jul 25, 2019 | 189.17 | 191.17 | 189.13 | 191.03 | 4,249,452 | +1.48(+0.78%) |
Jul 24, 2019 | 190.49 | 191.48 | 189.09 | 189.55 | 3,334,984 | -1.36(-0.71%) |
Jul 23, 2019 | 192.18 | 192.64 | 189.42 | 190.91 | 2,810,455 | -0.62(-0.32%) |
Jul 22, 2019 | 190.45 | 191.82 | 189.31 | 191.52 | 2,896,278 | +1.01(+0.53%) |
Jul 19, 2019 | 192.04 | 192.65 | 190.46 | 190.52 | 3,211,010 | -1.82(-0.94%) |
Jul 18, 2019 | 190.71 | 192.37 | 190.04 | 192.34 | 2,538,721 | +1.96(+1.03%) |
Jul 17, 2019 | 190.62 | 191.44 | 190.06 | 190.38 | 1,906,804 | -0.01(-0.00%) |
Jul 16, 2019 | 190.22 | 191.44 | 188.99 | 190.38 | 2,672,172 | -0.44(-0.23%) |
Jul 15, 2019 | 190.30 | 191.26 | 189.47 | 190.82 | 2,703,833 | +1.09(+0.57%) |
Jul 12, 2019 | 189.47 | 190.10 | 188.20 | 189.73 | 2,200,357 | +0.27(+0.14%) |
Jul 11, 2019 | 191.05 | 191.35 | 188.50 | 189.47 | 2,157,820 | -0.28(-0.15%) |
Jul 10, 2019 | 189.07 | 190.15 | 188.81 | 189.74 | 2,068,104 | +0.81(+0.43%) |
Jul 09, 2019 | 188.84 | 189.47 | 188.38 | 188.93 | 1,817,502 | -0.06(-0.03%) |
Jul 08, 2019 | 188.18 | 189.32 | 188.17 | 188.99 | 2,040,916 | +0.82(+0.44%) |
Jul 05, 2019 | 189.12 | 189.75 | 187.29 | 188.18 | 2,106,061 | -1.40(-0.74%) |
Jul 03, 2019 | 186.91 | 189.63 | 186.80 | 189.57 | 2,588,655 | +2.88(+1.54%) |
Jul 02, 2019 | 184.18 | 186.70 | 183.79 | 186.70 | 3,502,711 | +2.92(+1.59%) |