Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 287.68 | 292.37 | 283.00 | 290.31 | 2,171,945 | +5.13(+1.80%) |
Jun 29, 2020 | 286.95 | 287.65 | 280.89 | 285.18 | 1,452,640 | -0.96(-0.34%) |
Jun 26, 2020 | 292.68 | 293.00 | 284.74 | 286.14 | 1,895,400 | -9.01(-3.05%) |
Jun 25, 2020 | 292.38 | 295.36 | 288.83 | 295.15 | 1,188,801 | +3.97(+1.36%) |
Jun 24, 2020 | 294.93 | 297.71 | 288.90 | 291.18 | 1,622,145 | -4.62(-1.56%) |
Jun 23, 2020 | 294.06 | 299.21 | 293.31 | 295.80 | 1,571,279 | +2.60(+0.89%) |
Jun 22, 2020 | 294.00 | 295.00 | 287.80 | 293.20 | 1,592,277 | -0.07(-0.02%) |
Jun 19, 2020 | 280.30 | 295.54 | 280.30 | 293.27 | 4,085,200 | +14.08(+5.04%) |
Jun 18, 2020 | 279.40 | 282.22 | 275.93 | 279.19 | 1,371,944 | -0.90(-0.32%) |
Jun 17, 2020 | 273.88 | 282.76 | 273.77 | 280.09 | 1,645,354 | +6.32(+2.31%) |
Jun 16, 2020 | 270.43 | 275.69 | 268.22 | 273.77 | 1,557,392 | +6.00(+2.24%) |
Jun 15, 2020 | 264.77 | 268.52 | 262.24 | 267.77 | 1,385,511 | -0.79(-0.29%) |
Jun 12, 2020 | 268.12 | 271.39 | 262.30 | 268.56 | 1,530,100 | +4.67(+1.77%) |
Jun 11, 2020 | 275.56 | 276.36 | 263.67 | 263.89 | 1,831,187 | -10.45(-3.81%) |
Jun 10, 2020 | 275.76 | 277.90 | 271.81 | 274.34 | 1,600,083 | +3.49(+1.29%) |
Jun 09, 2020 | 267.28 | 275.14 | 265.09 | 270.85 | 2,687,430 | +5.84(+2.20%) |
Jun 08, 2020 | 264.05 | 265.84 | 261.28 | 265.01 | 2,088,650 | -0.68(-0.26%) |
Jun 05, 2020 | 270.82 | 271.68 | 262.55 | 265.69 | 2,753,400 | -7.13(-2.61%) |
Jun 04, 2020 | 274.27 | 279.29 | 270.76 | 272.82 | 1,603,932 | -4.19(-1.51%) |
Jun 03, 2020 | 283.72 | 283.80 | 274.06 | 277.01 | 1,782,963 | -7.26(-2.55%) |
Jun 02, 2020 | 283.92 | 286.18 | 278.66 | 284.27 | 1,600,761 | -2.37(-0.83%) |
Jun 01, 2020 | 285.42 | 288.73 | 283.82 | 286.64 | 1,819,575 | -1.32(-0.46%) |
May 29, 2020 | 281.35 | 289.44 | 276.04 | 287.96 | 5,408,800 | +10.58(+3.81%) |
May 28, 2020 | 276.27 | 283.73 | 276.07 | 277.38 | 1,922,230 | -1.13(-0.41%) |
May 27, 2020 | 264.38 | 278.69 | 254.41 | 278.51 | 3,189,540 | +12.01(+4.51%) |
May 26, 2020 | 287.95 | 288.50 | 264.41 | 266.50 | 3,486,904 | -18.46(-6.48%) |
May 22, 2020 | 284.18 | 286.00 | 281.52 | 284.96 | 1,066,500 | +0.33(+0.12%) |
May 21, 2020 | 285.26 | 285.40 | 281.25 | 284.63 | 1,315,073 | +0.01(+0.00%) |
May 20, 2020 | 284.81 | 285.99 | 282.13 | 284.62 | 1,436,482 | +2.34(+0.83%) |
May 19, 2020 | 285.30 | 288.41 | 281.14 | 282.28 | 1,267,156 | -1.85(-0.65%) |
May 18, 2020 | 293.78 | 295.55 | 283.10 | 284.13 | 1,727,054 | -4.56(-1.58%) |
May 15, 2020 | 275.63 | 288.73 | 273.51 | 288.69 | 1,740,100 | +11.69(+4.22%) |
May 14, 2020 | 277.56 | 282.48 | 272.21 | 277.00 | 3,076,247 | -0.03(-0.01%) |
May 13, 2020 | 276.60 | 284.86 | 272.19 | 277.03 | 1,644,958 | +0.56(+0.20%) |
May 12, 2020 | 287.33 | 288.52 | 276.41 | 276.47 | 1,727,670 | -8.81(-3.09%) |
May 11, 2020 | 271.45 | 286.82 | 270.44 | 285.28 | 2,067,417 | +13.65(+5.03%) |
May 08, 2020 | 269.50 | 274.41 | 268.29 | 271.63 | 1,084,200 | +1.62(+0.60%) |
May 07, 2020 | 272.69 | 273.72 | 266.83 | 270.01 | 1,622,080 | -0.05(-0.02%) |
May 06, 2020 | 272.33 | 275.55 | 268.00 | 270.06 | 1,290,252 | -2.27(-0.83%) |
May 05, 2020 | 266.97 | 274.06 | 264.80 | 272.33 | 1,934,569 | +7.64(+2.89%) |
May 04, 2020 | 257.40 | 265.00 | 256.01 | 264.69 | 2,650,432 | +9.79(+3.84%) |
May 01, 2020 | 249.26 | 256.00 | 248.00 | 254.90 | 1,940,500 | +3.70(+1.47%) |
Apr 30, 2020 | 257.75 | 258.50 | 245.06 | 251.20 | 2,824,777 | +0.15(+0.06%) |
Apr 29, 2020 | 260.97 | 262.00 | 250.52 | 251.05 | 2,400,625 | -5.91(-2.30%) |
Apr 28, 2020 | 268.00 | 269.95 | 250.43 | 256.96 | 2,332,455 | -11.55(-4.30%) |
Apr 27, 2020 | 275.00 | 275.26 | 267.16 | 268.51 | 2,181,278 | -1.35(-0.50%) |
Apr 24, 2020 | 270.12 | 271.35 | 266.43 | 269.86 | 1,805,800 | -2.54(-0.93%) |
Apr 23, 2020 | 270.03 | 277.80 | 266.92 | 272.40 | 2,770,415 | +3.03(+1.12%) |
Apr 22, 2020 | 267.15 | 271.25 | 264.00 | 269.37 | 1,546,047 | +6.57(+2.50%) |
Apr 21, 2020 | 273.00 | 277.22 | 262.55 | 262.80 | 1,602,825 | -10.46(-3.83%) |
Apr 20, 2020 | 271.97 | 276.26 | 269.05 | 273.26 | 1,967,842 | +2.80(+1.04%) |
Apr 17, 2020 | 272.34 | 272.67 | 265.15 | 270.46 | 2,166,700 | +5.70(+2.15%) |
Apr 16, 2020 | 259.67 | 265.28 | 258.61 | 264.76 | 2,172,635 | +9.53(+3.73%) |
Apr 15, 2020 | 260.90 | 262.82 | 254.31 | 255.23 | 2,686,460 | -7.18(-2.74%) |
Apr 14, 2020 | 257.44 | 265.66 | 253.51 | 262.41 | 2,180,032 | +10.13(+4.02%) |
Apr 13, 2020 | 244.66 | 253.83 | 243.80 | 252.28 | 1,830,823 | +5.67(+2.30%) |
Apr 09, 2020 | 252.00 | 252.00 | 243.00 | 246.61 | 2,491,800 | -3.05(-1.22%) |
Apr 08, 2020 | 249.43 | 251.68 | 240.50 | 249.66 | 2,737,297 | +1.99(+0.80%) |
Apr 07, 2020 | 263.15 | 267.45 | 245.38 | 247.67 | 3,551,264 | -7.63(-2.99%) |
Apr 06, 2020 | 248.61 | 256.65 | 241.94 | 255.30 | 3,045,721 | +16.99(+7.13%) |
Apr 03, 2020 | 241.38 | 247.45 | 234.35 | 238.31 | 1,989,800 | -3.85(-1.59%) |
Apr 02, 2020 | 222.77 | 242.96 | 222.39 | 242.16 | 2,503,942 | +16.68(+7.40%) |
Apr 01, 2020 | 232.12 | 234.98 | 223.45 | 225.48 | 1,482,254 | -12.47(-5.24%) |
Mar 31, 2020 | 228.95 | 240.00 | 228.02 | 237.95 | 3,300,684 | +6.03(+2.60%) |
Mar 30, 2020 | 221.34 | 233.77 | 220.00 | 231.92 | 2,138,876 | +14.68(+6.76%) |
Mar 27, 2020 | 219.43 | 224.18 | 215.57 | 217.24 | 1,712,700 | -7.25(-3.23%) |
Mar 26, 2020 | 209.80 | 225.62 | 209.43 | 224.49 | 1,752,555 | +14.40(+6.85%) |
Mar 25, 2020 | 219.88 | 224.00 | 209.51 | 210.09 | 2,066,687 | -13.04(-5.84%) |
Mar 24, 2020 | 207.84 | 224.98 | 207.84 | 223.13 | 2,830,362 | +20.92(+10.35%) |
Mar 23, 2020 | 213.14 | 218.10 | 199.52 | 202.21 | 2,801,543 | -3.79(-1.84%) |
Mar 20, 2020 | 217.70 | 227.43 | 204.16 | 206.00 | 2,764,700 | -9.69(-4.49%) |
Mar 19, 2020 | 215.15 | 223.93 | 202.01 | 215.69 | 3,118,562 | +2.71(+1.27%) |
Mar 18, 2020 | 200.60 | 224.99 | 197.47 | 212.98 | 3,406,332 | +2.54(+1.21%) |
Mar 17, 2020 | 203.97 | 230.06 | 202.50 | 210.44 | 4,445,652 | +10.67(+5.34%) |
Mar 16, 2020 | 201.60 | 219.00 | 199.16 | 199.77 | 2,521,430 | -21.09(-9.55%) |
Mar 13, 2020 | 218.23 | 221.47 | 200.76 | 220.86 | 3,813,300 | +16.80(+8.23%) |
Mar 12, 2020 | 206.59 | 215.36 | 201.50 | 204.06 | 3,758,103 | -16.28(-7.39%) |
Mar 11, 2020 | 225.63 | 230.83 | 218.70 | 220.34 | 1,733,873 | -10.17(-4.41%) |
Mar 10, 2020 | 226.21 | 231.41 | 216.47 | 230.51 | 2,024,555 | +10.86(+4.94%) |
Mar 09, 2020 | 218.07 | 227.61 | 214.08 | 219.65 | 2,034,529 | -13.85(-5.93%) |
Mar 06, 2020 | 227.65 | 234.48 | 226.61 | 233.50 | 1,872,600 | -3.81(-1.61%) |
Mar 05, 2020 | 239.24 | 242.18 | 235.29 | 237.31 | 1,518,286 | -8.01(-3.27%) |
Mar 04, 2020 | 232.29 | 246.06 | 230.90 | 245.32 | 1,971,792 | +17.06(+7.47%) |
Mar 03, 2020 | 230.27 | 237.55 | 226.67 | 228.26 | 2,092,896 | -4.03(-1.73%) |
Mar 02, 2020 | 224.13 | 232.98 | 223.14 | 232.29 | 2,406,444 | +8.26(+3.69%) |
Feb 28, 2020 | 215.57 | 224.54 | 215.50 | 224.03 | 2,491,400 | +0.73(+0.33%) |
Feb 27, 2020 | 228.48 | 231.63 | 218.01 | 223.30 | 1,972,413 | -8.74(-3.77%) |
Feb 26, 2020 | 232.41 | 237.37 | 229.49 | 232.04 | 1,578,480 | +2.04(+0.89%) |
Feb 25, 2020 | 238.18 | 239.99 | 228.50 | 230.00 | 1,581,135 | -7.01(-2.96%) |
Feb 24, 2020 | 241.44 | 242.76 | 235.70 | 237.01 | 1,657,371 | -9.28(-3.77%) |
Feb 21, 2020 | 247.30 | 247.50 | 243.27 | 246.29 | 1,365,400 | +1.19(+0.49%) |
Feb 20, 2020 | 247.29 | 247.70 | 242.59 | 245.10 | 1,512,553 | -2.68(-1.08%) |
Feb 19, 2020 | 249.85 | 249.85 | 245.24 | 247.78 | 947,682 | +1.85(+0.75%) |
Feb 18, 2020 | 244.92 | 246.00 | 241.09 | 245.93 | 1,305,401 | +2.11(+0.87%) |
Feb 14, 2020 | 241.24 | 244.45 | 238.55 | 243.82 | 1,354,000 | +3.73(+1.55%) |
Feb 13, 2020 | 241.41 | 245.38 | 239.73 | 240.09 | 1,329,157 | -2.12(-0.88%) |
Feb 12, 2020 | 247.61 | 248.79 | 240.70 | 242.21 | 1,805,721 | -5.60(-2.26%) |
Feb 11, 2020 | 245.00 | 249.00 | 242.78 | 247.81 | 2,279,951 | +3.06(+1.25%) |
Feb 10, 2020 | 239.22 | 244.89 | 237.00 | 244.75 | 1,273,029 | +4.69(+1.95%) |
Feb 07, 2020 | 237.66 | 240.34 | 234.10 | 240.06 | 1,443,300 | +0.94(+0.39%) |
Feb 06, 2020 | 242.13 | 244.65 | 238.01 | 239.12 | 1,320,283 | -1.64(-0.68%) |
Feb 05, 2020 | 241.61 | 244.41 | 240.00 | 240.76 | 1,951,623 | +1.10(+0.46%) |
Feb 04, 2020 | 233.35 | 241.23 | 233.29 | 239.66 | 1,485,881 | +9.15(+3.97%) |
Feb 03, 2020 | 230.76 | 233.78 | 225.01 | 230.51 | 1,988,049 | +3.46(+1.52%) |
Jan 31, 2020 | 238.65 | 239.40 | 223.01 | 227.05 | 3,373,600 | -3.26(-1.42%) |
Jan 30, 2020 | 230.84 | 231.75 | 228.68 | 230.31 | 1,167,157 | -2.10(-0.90%) |
Jan 29, 2020 | 231.72 | 233.59 | 230.57 | 232.41 | 893,504 | +0.44(+0.19%) |
Jan 28, 2020 | 228.53 | 232.29 | 227.57 | 231.97 | 861,813 | +4.60(+2.02%) |
Jan 27, 2020 | 226.51 | 228.79 | 226.07 | 227.37 | 802,001 | -1.69(-0.74%) |
Jan 24, 2020 | 234.07 | 235.18 | 228.41 | 229.06 | 904,200 | -4.85(-2.07%) |
Jan 23, 2020 | 235.00 | 235.63 | 231.38 | 233.91 | 977,959 | -0.70(-0.30%) |
Jan 22, 2020 | 234.94 | 237.47 | 234.40 | 234.61 | 1,133,968 | +0.62(+0.26%) |
Jan 21, 2020 | 235.84 | 237.20 | 233.13 | 233.99 | 1,399,778 | -1.84(-0.78%) |
Jan 17, 2020 | 236.51 | 236.51 | 232.82 | 235.83 | 1,599,300 | +0.33(+0.14%) |
Jan 16, 2020 | 234.27 | 235.78 | 233.27 | 235.50 | 2,124,025 | +1.35(+0.58%) |
Jan 15, 2020 | 229.88 | 234.33 | 228.78 | 234.15 | 1,741,525 | +4.40(+1.92%) |
Jan 14, 2020 | 226.44 | 229.80 | 225.53 | 229.75 | 1,041,966 | +3.26(+1.44%) |
Jan 13, 2020 | 229.38 | 230.00 | 224.56 | 226.49 | 1,031,533 | -2.46(-1.07%) |
Jan 10, 2020 | 231.69 | 231.69 | 228.07 | 228.95 | 1,017,400 | -1.31(-0.57%) |
Jan 09, 2020 | 233.08 | 233.26 | 227.27 | 230.26 | 1,435,381 | -0.83(-0.36%) |
Jan 08, 2020 | 225.89 | 232.70 | 224.91 | 231.09 | 1,802,626 | +7.30(+3.26%) |
Jan 07, 2020 | 224.26 | 225.92 | 222.14 | 223.79 | 1,027,722 | -0.24(-0.11%) |
Jan 06, 2020 | 217.73 | 224.35 | 216.91 | 224.03 | 1,436,601 | +6.05(+2.78%) |
Jan 03, 2020 | 216.16 | 219.89 | 214.55 | 217.98 | 943,500 | -1.47(-0.67%) |
Jan 02, 2020 | 220.24 | 220.65 | 216.95 | 219.45 | 1,334,336 | +0.50(+0.23%) |
Dec 31, 2019 | 218.60 | 219.81 | 216.70 | 218.95 | 1,036,400 | -0.02(-0.01%) |
Dec 30, 2019 | 220.38 | 221.94 | 217.33 | 218.97 | 774,326 | -2.00(-0.91%) |
Dec 27, 2019 | 220.59 | 221.48 | 218.12 | 220.97 | 904,500 | +0.72(+0.33%) |
Dec 26, 2019 | 220.60 | 220.90 | 218.38 | 220.25 | 697,040 | -0.31(-0.14%) |
Dec 24, 2019 | 220.46 | 220.64 | 218.50 | 220.56 | 300,500 | +0.58(+0.26%) |
Dec 23, 2019 | 220.95 | 222.87 | 219.68 | 219.98 | 1,132,800 | -0.71(-0.32%) |
Dec 20, 2019 | 219.62 | 221.02 | 217.00 | 220.69 | 2,824,100 | +2.91(+1.34%) |
Dec 19, 2019 | 220.14 | 220.68 | 216.97 | 217.78 | 1,864,162 | -1.57(-0.72%) |
Dec 18, 2019 | 217.83 | 219.92 | 217.49 | 219.35 | 1,759,361 | +1.73(+0.79%) |
Dec 17, 2019 | 219.72 | 219.73 | 216.01 | 217.62 | 1,452,464 | -1.88(-0.86%) |
Dec 16, 2019 | 220.50 | 221.86 | 219.33 | 219.50 | 1,919,334 | +0.52(+0.24%) |
Dec 13, 2019 | 220.19 | 221.62 | 217.83 | 218.98 | 1,484,000 | -1.57(-0.71%) |
Dec 12, 2019 | 219.71 | 222.55 | 219.17 | 220.55 | 1,094,588 | +0.55(+0.25%) |
Dec 11, 2019 | 221.91 | 224.27 | 219.58 | 220.00 | 958,908 | -0.27(-0.12%) |
Dec 10, 2019 | 219.42 | 221.87 | 218.50 | 220.27 | 1,256,553 | +0.90(+0.41%) |
Dec 09, 2019 | 222.99 | 225.66 | 219.19 | 219.37 | 1,784,347 | -3.88(-1.74%) |
Dec 06, 2019 | 224.17 | 224.66 | 220.36 | 223.25 | 1,021,300 | +0.18(+0.08%) |
Dec 05, 2019 | 223.77 | 224.31 | 221.35 | 223.07 | 767,150 | -0.84(-0.38%) |
Dec 04, 2019 | 224.08 | 224.08 | 221.07 | 223.91 | 937,011 | +2.78(+1.26%) |
Dec 03, 2019 | 219.61 | 222.75 | 218.39 | 221.13 | 957,058 | +0.34(+0.15%) |
Dec 02, 2019 | 222.96 | 223.41 | 218.41 | 220.79 | 1,093,218 | -0.96(-0.43%) |
Nov 29, 2019 | 220.39 | 222.42 | 220.03 | 221.75 | 537,100 | +1.69(+0.77%) |
Nov 27, 2019 | 219.10 | 220.99 | 218.07 | 220.06 | 833,100 | +1.01(+0.46%) |
Nov 26, 2019 | 223.66 | 223.73 | 218.23 | 219.05 | 1,875,265 | -4.22(-1.89%) |
Nov 25, 2019 | 219.37 | 223.61 | 219.00 | 223.27 | 1,490,467 | +5.27(+2.42%) |
Nov 22, 2019 | 216.93 | 218.60 | 215.10 | 218.00 | 1,318,900 | +2.50(+1.16%) |
Nov 21, 2019 | 214.34 | 215.64 | 212.80 | 215.50 | 1,241,125 | +0.43(+0.20%) |
Nov 20, 2019 | 214.78 | 217.08 | 212.85 | 215.07 | 2,487,255 | +0.07(+0.03%) |
Nov 19, 2019 | 212.97 | 215.46 | 209.41 | 215.00 | 1,706,119 | +5.00(+2.38%) |
Nov 18, 2019 | 209.87 | 210.08 | 207.68 | 210.00 | 1,533,611 | +0.20(+0.10%) |
Nov 15, 2019 | 205.95 | 210.05 | 205.01 | 209.80 | 1,581,400 | +4.80(+2.34%) |
Nov 14, 2019 | 206.84 | 207.50 | 203.24 | 205.00 | 995,537 | -2.10(-1.01%) |
Nov 13, 2019 | 205.00 | 207.64 | 203.75 | 207.10 | 1,101,030 | +3.24(+1.59%) |
Nov 12, 2019 | 202.14 | 204.84 | 201.84 | 203.86 | 939,805 | +1.96(+0.97%) |
Nov 11, 2019 | 200.98 | 202.21 | 199.29 | 201.90 | 825,164 | +0.59(+0.29%) |
Nov 08, 2019 | 197.08 | 202.11 | 196.71 | 201.31 | 1,220,000 | +5.48(+2.80%) |
Nov 07, 2019 | 196.40 | 197.16 | 195.11 | 195.83 | 1,018,547 | -0.14(-0.07%) |
Nov 06, 2019 | 198.23 | 198.49 | 195.70 | 195.97 | 1,123,979 | -1.17(-0.59%) |
Nov 05, 2019 | 199.00 | 199.95 | 196.46 | 197.14 | 1,324,232 | -2.28(-1.14%) |
Nov 04, 2019 | 202.13 | 202.25 | 197.80 | 199.42 | 1,288,443 | -1.52(-0.76%) |
Nov 01, 2019 | 196.24 | 202.94 | 195.01 | 200.94 | 3,010,600 | +5.46(+2.79%) |
Oct 31, 2019 | 197.06 | 200.00 | 194.20 | 195.48 | 2,273,289 | -3.80(-1.91%) |
Oct 30, 2019 | 198.11 | 199.46 | 196.64 | 199.28 | 1,195,679 | +1.39(+0.70%) |
Oct 29, 2019 | 194.43 | 198.46 | 193.26 | 197.89 | 1,695,030 | +3.87(+1.99%) |
Oct 28, 2019 | 194.56 | 195.02 | 192.32 | 194.02 | 1,337,394 | -0.47(-0.24%) |
Oct 25, 2019 | 193.13 | 195.94 | 192.55 | 194.49 | 1,199,200 | +0.02(+0.01%) |
Oct 24, 2019 | 191.70 | 194.90 | 189.35 | 194.47 | 1,893,295 | +3.96(+2.08%) |
Oct 23, 2019 | 190.37 | 192.54 | 186.41 | 190.51 | 1,555,191 | -0.55(-0.29%) |
Oct 22, 2019 | 186.91 | 194.75 | 186.19 | 191.06 | 4,442,046 | +7.53(+4.10%) |
Oct 21, 2019 | 177.23 | 184.81 | 174.82 | 183.53 | 1,280,959 | +7.30(+4.14%) |
Oct 18, 2019 | 180.25 | 180.25 | 175.38 | 176.23 | 1,122,500 | -1.49(-0.84%) |
Oct 17, 2019 | 177.80 | 180.05 | 177.50 | 177.72 | 1,172,127 | +1.63(+0.93%) |
Oct 16, 2019 | 175.32 | 177.20 | 173.62 | 176.09 | 814,891 | -0.05(-0.03%) |
Oct 15, 2019 | 174.36 | 176.98 | 174.02 | 176.14 | 762,591 | +2.55(+1.47%) |
Oct 14, 2019 | 172.32 | 175.25 | 172.32 | 173.59 | 579,631 | +1.18(+0.68%) |
Oct 11, 2019 | 171.44 | 174.72 | 171.13 | 172.41 | 869,900 | +2.19(+1.29%) |
Oct 10, 2019 | 168.42 | 170.37 | 167.62 | 170.22 | 800,403 | +1.49(+0.88%) |
Oct 09, 2019 | 170.87 | 171.99 | 168.55 | 168.73 | 797,262 | -0.82(-0.48%) |
Oct 08, 2019 | 170.47 | 171.89 | 167.60 | 169.55 | 1,016,379 | -2.50(-1.45%) |
Oct 07, 2019 | 171.55 | 172.76 | 169.27 | 172.05 | 934,991 | -0.37(-0.21%) |
Oct 04, 2019 | 170.89 | 172.92 | 170.52 | 172.42 | 879,700 | +1.92(+1.13%) |
Oct 03, 2019 | 166.06 | 170.64 | 166.06 | 170.50 | 1,143,281 | +3.79(+2.27%) |
Oct 02, 2019 | 167.69 | 168.52 | 165.23 | 166.71 | 1,499,329 | -0.87(-0.52%) |
Oct 01, 2019 | 169.24 | 170.11 | 166.52 | 167.58 | 954,636 | -1.84(-1.09%) |
Sep 30, 2019 | 168.00 | 171.29 | 167.61 | 169.42 | 1,470,435 | +2.68(+1.61%) |
Sep 27, 2019 | 170.29 | 170.54 | 165.53 | 166.74 | 1,206,300 | -2.81(-1.66%) |
Sep 26, 2019 | 172.05 | 172.05 | 167.43 | 169.55 | 1,602,849 | -1.95(-1.14%) |
Sep 25, 2019 | 172.31 | 173.49 | 170.56 | 171.50 | 956,069 | -1.02(-0.59%) |
Sep 24, 2019 | 176.32 | 177.78 | 171.03 | 172.52 | 778,452 | -3.36(-1.91%) |
Sep 23, 2019 | 178.23 | 179.01 | 175.77 | 175.88 | 825,027 | -2.24(-1.26%) |
Sep 20, 2019 | 177.01 | 179.55 | 175.58 | 178.12 | 1,773,900 | +1.98(+1.12%) |
Sep 19, 2019 | 174.48 | 176.70 | 173.60 | 176.14 | 784,800 | +1.62(+0.93%) |
Sep 18, 2019 | 176.01 | 176.49 | 171.96 | 174.52 | 1,186,280 | -1.48(-0.84%) |
Sep 17, 2019 | 173.02 | 177.82 | 173.02 | 176.00 | 1,165,874 | -1.55(-0.87%) |
Sep 16, 2019 | 173.89 | 178.09 | 173.13 | 177.55 | 959,003 | +2.61(+1.49%) |
Sep 13, 2019 | 173.16 | 175.79 | 172.45 | 174.94 | 1,216,300 | +2.49(+1.44%) |
Sep 12, 2019 | 174.39 | 175.45 | 172.00 | 172.45 | 874,480 | -0.66(-0.38%) |
Sep 11, 2019 | 171.19 | 173.61 | 170.90 | 173.11 | 1,190,646 | +2.10(+1.23%) |
Sep 10, 2019 | 174.03 | 174.14 | 166.65 | 171.01 | 1,849,418 | -3.80(-2.17%) |
Sep 09, 2019 | 181.09 | 181.28 | 174.45 | 174.81 | 1,176,986 | -6.52(-3.60%) |
Sep 06, 2019 | 180.35 | 182.15 | 179.33 | 181.33 | 979,300 | +1.47(+0.82%) |
Sep 05, 2019 | 178.18 | 180.05 | 177.02 | 179.86 | 868,710 | +3.03(+1.71%) |
Sep 04, 2019 | 179.73 | 179.75 | 173.56 | 176.83 | 1,003,373 | -1.87(-1.05%) |
Sep 03, 2019 | 180.55 | 181.57 | 177.57 | 178.70 | 1,030,148 | -1.32(-0.73%) |
Aug 30, 2019 | 180.26 | 181.20 | 178.76 | 180.02 | 892,900 | +1.04(+0.58%) |
Aug 29, 2019 | 179.30 | 180.50 | 178.14 | 178.98 | 680,331 | +0.64(+0.36%) |
Aug 28, 2019 | 177.47 | 180.71 | 170.54 | 178.34 | 1,680,241 | +0.09(+0.05%) |
Aug 27, 2019 | 181.99 | 182.92 | 177.27 | 178.25 | 940,100 | -2.39(-1.32%) |
Aug 26, 2019 | 180.82 | 182.38 | 179.56 | 180.64 | 829,517 | +0.46(+0.26%) |
Aug 23, 2019 | 184.36 | 186.78 | 179.24 | 180.18 | 1,198,600 | -4.06(-2.20%) |
Aug 22, 2019 | 186.76 | 187.62 | 181.48 | 184.24 | 1,026,856 | -2.16(-1.16%) |
Aug 21, 2019 | 185.86 | 187.30 | 184.60 | 186.40 | 575,530 | +2.68(+1.46%) |
Aug 20, 2019 | 187.04 | 188.44 | 182.90 | 183.72 | 1,001,309 | -3.37(-1.80%) |
Aug 19, 2019 | 186.24 | 187.71 | 185.88 | 187.09 | 963,229 | +2.15(+1.16%) |
Aug 16, 2019 | 183.08 | 185.75 | 180.84 | 184.94 | 1,331,000 | +3.82(+2.11%) |
Aug 15, 2019 | 180.01 | 182.04 | 178.37 | 181.12 | 829,130 | +1.59(+0.89%) |
Aug 14, 2019 | 181.77 | 183.57 | 178.85 | 179.53 | 1,405,777 | -4.38(-2.38%) |
Aug 13, 2019 | 178.36 | 185.54 | 178.04 | 183.91 | 1,263,661 | +4.07(+2.26%) |
Aug 12, 2019 | 182.06 | 183.14 | 179.12 | 179.84 | 1,160,938 | -3.14(-1.72%) |
Aug 09, 2019 | 182.94 | 184.07 | 179.39 | 182.98 | 1,275,800 | +0.04(+0.02%) |
Aug 08, 2019 | 175.59 | 183.11 | 175.59 | 182.94 | 1,641,733 | +7.29(+4.15%) |
Aug 07, 2019 | 175.11 | 176.47 | 172.48 | 175.65 | 940,964 | -1.29(-0.73%) |
Aug 06, 2019 | 174.23 | 177.05 | 173.64 | 176.94 | 1,287,618 | +1.38(+0.79%) |
Aug 05, 2019 | 176.44 | 177.14 | 173.92 | 175.56 | 1,709,358 | -2.83(-1.59%) |
Aug 02, 2019 | 177.78 | 180.97 | 177.06 | 178.39 | 1,814,900 | -0.90(-0.50%) |
Aug 01, 2019 | 173.42 | 181.30 | 170.13 | 179.29 | 3,130,255 | +12.67(+7.60%) |
Jul 31, 2019 | 168.79 | 170.21 | 165.66 | 166.62 | 1,459,999 | -2.92(-1.72%) |
Jul 30, 2019 | 165.74 | 171.10 | 165.52 | 169.54 | 2,339,004 | +3.31(+1.99%) |
Jul 29, 2019 | 167.21 | 167.51 | 165.27 | 166.23 | 1,366,589 | -0.60(-0.36%) |
Jul 26, 2019 | 170.18 | 171.13 | 165.85 | 166.83 | 1,640,800 | -2.73(-1.61%) |
Jul 25, 2019 | 172.22 | 172.51 | 169.02 | 169.56 | 1,784,010 | -3.78(-2.18%) |
Jul 24, 2019 | 175.00 | 175.00 | 172.31 | 173.34 | 1,135,558 | -1.90(-1.08%) |
Jul 23, 2019 | 174.43 | 176.36 | 173.40 | 175.24 | 828,427 | +1.16(+0.67%) |
Jul 22, 2019 | 173.34 | 174.57 | 172.41 | 174.08 | 1,120,958 | -0.05(-0.03%) |
Jul 19, 2019 | 179.15 | 179.15 | 174.04 | 174.13 | 1,121,600 | -3.96(-2.22%) |
Jul 18, 2019 | 176.92 | 178.58 | 176.38 | 178.09 | 853,492 | +0.95(+0.54%) |
Jul 17, 2019 | 176.93 | 179.24 | 176.33 | 177.14 | 773,112 | +0.98(+0.56%) |
Jul 16, 2019 | 176.47 | 177.93 | 175.58 | 176.16 | 619,960 | -0.21(-0.12%) |
Jul 15, 2019 | 176.16 | 178.08 | 174.70 | 176.37 | 1,055,341 | +0.58(+0.33%) |
Jul 12, 2019 | 176.06 | 176.27 | 173.95 | 175.79 | 1,004,000 | -0.22(-0.12%) |
Jul 11, 2019 | 178.81 | 178.86 | 172.74 | 176.01 | 1,258,069 | -2.75(-1.54%) |
Jul 10, 2019 | 179.00 | 179.75 | 175.53 | 178.76 | 766,560 | +0.30(+0.17%) |
Jul 09, 2019 | 175.62 | 178.63 | 174.77 | 178.46 | 714,725 | +1.71(+0.97%) |
Jul 08, 2019 | 177.76 | 177.76 | 174.18 | 176.75 | 818,899 | -1.59(-0.89%) |
Jul 05, 2019 | 179.45 | 183.24 | 177.41 | 178.34 | 878,800 | -4.92(-2.68%) |
Jul 03, 2019 | 180.25 | 183.45 | 178.54 | 183.26 | 571,500 | +3.73(+2.08%) |
Jul 02, 2019 | 181.54 | 181.54 | 178.88 | 179.53 | 819,621 | -2.16(-1.19%) |