Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 168.11 | 170.20 | 167.16 | 169.53 | 3,441,867 | +1.53(+0.91%) |
Jun 29, 2020 | 165.95 | 168.02 | 164.66 | 168.00 | 2,853,184 | +2.81(+1.70%) |
Jun 26, 2020 | 167.60 | 168.01 | 164.39 | 165.18 | 5,557,344 | -2.78(-1.65%) |
Jun 25, 2020 | 168.65 | 169.17 | 165.72 | 167.96 | 3,421,259 | -1.41(-0.83%) |
Jun 24, 2020 | 169.98 | 170.67 | 166.66 | 169.37 | 4,511,482 | -2.14(-1.25%) |
Jun 23, 2020 | 174.20 | 174.37 | 171.23 | 171.51 | 3,211,539 | -0.77(-0.45%) |
Jun 22, 2020 | 170.94 | 172.56 | 169.92 | 172.28 | 3,505,879 | +0.83(+0.48%) |
Jun 19, 2020 | 176.72 | 176.78 | 171.42 | 171.45 | 6,816,841 | -2.69(-1.55%) |
Jun 18, 2020 | 174.62 | 175.29 | 172.67 | 174.15 | 3,430,612 | -1.19(-0.68%) |
Jun 17, 2020 | 176.38 | 177.26 | 175.00 | 175.34 | 3,430,956 | +0.43(+0.25%) |
Jun 16, 2020 | 176.45 | 177.83 | 172.32 | 174.91 | 5,911,054 | +0.76(+0.44%) |
Jun 15, 2020 | 169.65 | 174.72 | 169.22 | 174.15 | 4,895,946 | +0.29(+0.17%) |
Jun 12, 2020 | 176.15 | 176.15 | 170.43 | 173.85 | 4,470,532 | +1.53(+0.89%) |
Jun 11, 2020 | 175.44 | 177.29 | 171.24 | 172.32 | 6,304,563 | -7.62(-4.23%) |
Jun 10, 2020 | 183.00 | 183.39 | 179.82 | 179.94 | 3,759,646 | -3.42(-1.86%) |
Jun 09, 2020 | 184.14 | 185.25 | 182.89 | 183.36 | 4,056,716 | -2.88(-1.54%) |
Jun 08, 2020 | 179.83 | 186.31 | 179.80 | 186.24 | 4,835,146 | +5.05(+2.78%) |
Jun 05, 2020 | 181.97 | 183.94 | 180.38 | 181.19 | 5,144,947 | +3.60(+2.03%) |
Jun 04, 2020 | 176.75 | 178.53 | 176.10 | 177.59 | 3,774,919 | -0.05(-0.03%) |
Jun 03, 2020 | 173.21 | 178.12 | 172.86 | 177.64 | 4,222,725 | +5.24(+3.04%) |
Jun 02, 2020 | 173.14 | 173.29 | 171.02 | 172.40 | 3,398,857 | +0.17(+0.10%) |
Jun 01, 2020 | 171.59 | 172.63 | 170.57 | 172.23 | 2,359,654 | +1.00(+0.59%) |
May 29, 2020 | 172.25 | 173.42 | 170.67 | 171.23 | 6,222,946 | -1.07(-0.62%) |
May 28, 2020 | 172.93 | 173.90 | 170.46 | 172.30 | 3,908,329 | +0.92(+0.54%) |
May 27, 2020 | 172.31 | 172.32 | 169.14 | 171.38 | 4,373,451 | +2.63(+1.56%) |
May 26, 2020 | 173.08 | 174.06 | 168.20 | 168.75 | 4,370,971 | +0.39(+0.23%) |
May 22, 2020 | 168.42 | 169.21 | 167.23 | 168.35 | 2,711,157 | -0.61(-0.36%) |
May 21, 2020 | 168.14 | 169.33 | 166.25 | 168.97 | 3,191,623 | +0.89(+0.53%) |
May 20, 2020 | 166.15 | 168.53 | 164.85 | 168.07 | 5,389,884 | +4.14(+2.52%) |
May 19, 2020 | 164.44 | 165.66 | 162.57 | 163.94 | 3,685,701 | -0.24(-0.14%) |
May 18, 2020 | 164.38 | 165.38 | 162.60 | 164.17 | 5,096,873 | +5.50(+3.46%) |
May 15, 2020 | 157.98 | 159.50 | 156.73 | 158.68 | 7,535,726 | -1.46(-0.91%) |
May 14, 2020 | 155.38 | 160.37 | 153.24 | 160.14 | 5,332,189 | +2.36(+1.50%) |
May 13, 2020 | 160.84 | 161.20 | 156.12 | 157.77 | 5,178,993 | -3.40(-2.11%) |
May 12, 2020 | 166.13 | 166.69 | 161.08 | 161.17 | 3,950,373 | -3.96(-2.40%) |
May 11, 2020 | 163.75 | 166.96 | 162.98 | 165.13 | 2,880,511 | -0.32(-0.19%) |
May 08, 2020 | 167.25 | 167.46 | 164.25 | 165.45 | 3,737,192 | +0.10(+0.06%) |
May 07, 2020 | 163.87 | 165.75 | 162.78 | 165.35 | 3,329,812 | +3.79(+2.35%) |
May 06, 2020 | 164.88 | 165.35 | 161.46 | 161.56 | 4,288,957 | -2.07(-1.27%) |
May 05, 2020 | 167.55 | 167.85 | 163.51 | 163.63 | 4,192,768 | -2.40(-1.45%) |
May 04, 2020 | 165.52 | 166.57 | 163.30 | 166.03 | 4,410,693 | -0.72(-0.43%) |
May 01, 2020 | 167.98 | 169.38 | 166.29 | 166.76 | 4,123,749 | -4.47(-2.61%) |
Apr 30, 2020 | 166.15 | 171.91 | 165.02 | 171.23 | 7,806,395 | -0.24(-0.14%) |
Apr 29, 2020 | 172.12 | 173.83 | 170.61 | 171.47 | 3,791,963 | +1.73(+1.02%) |
Apr 28, 2020 | 173.46 | 173.46 | 169.41 | 169.74 | 4,167,515 | +0.04(+0.02%) |
Apr 27, 2020 | 169.03 | 171.97 | 168.68 | 169.71 | 4,433,559 | +1.71(+1.02%) |
Apr 24, 2020 | 167.30 | 168.30 | 165.11 | 168.00 | 3,636,418 | +1.81(+1.09%) |
Apr 23, 2020 | 169.95 | 171.02 | 165.53 | 166.19 | 5,531,645 | -4.05(-2.38%) |
Apr 22, 2020 | 165.01 | 171.38 | 165.01 | 170.24 | 4,649,861 | +8.12(+5.01%) |
Apr 21, 2020 | 161.93 | 163.77 | 160.77 | 162.12 | 5,211,132 | -3.72(-2.24%) |
Apr 20, 2020 | 168.39 | 169.60 | 165.74 | 165.83 | 4,223,638 | -4.06(-2.39%) |
Apr 17, 2020 | 166.45 | 170.54 | 164.53 | 169.90 | 7,084,651 | +6.03(+3.68%) |
Apr 16, 2020 | 161.59 | 164.25 | 157.27 | 163.87 | 7,795,604 | +1.52(+0.93%) |
Apr 15, 2020 | 163.18 | 165.21 | 161.84 | 162.36 | 5,434,236 | -5.61(-3.34%) |
Apr 14, 2020 | 167.75 | 168.43 | 166.01 | 167.97 | 4,232,520 | +3.53(+2.15%) |
Apr 13, 2020 | 166.77 | 166.93 | 161.51 | 164.44 | 3,486,030 | -3.27(-1.95%) |
Apr 09, 2020 | 164.99 | 169.31 | 163.98 | 167.71 | 5,369,298 | +5.67(+3.50%) |
Apr 08, 2020 | 159.77 | 163.80 | 158.94 | 162.04 | 6,205,572 | +1.73(+1.08%) |
Apr 07, 2020 | 168.46 | 169.07 | 159.91 | 160.30 | 8,596,002 | -1.32(-0.82%) |
Apr 06, 2020 | 154.47 | 162.38 | 153.59 | 161.62 | 9,123,419 | +15.25(+10.42%) |
Apr 03, 2020 | 146.35 | 148.10 | 142.55 | 146.37 | 5,532,070 | -1.07(-0.72%) |
Apr 02, 2020 | 141.50 | 147.85 | 141.50 | 147.44 | 5,261,466 | +3.04(+2.11%) |
Apr 01, 2020 | 146.27 | 147.38 | 142.74 | 144.40 | 5,113,977 | -6.56(-4.34%) |
Mar 31, 2020 | 152.31 | 154.75 | 150.63 | 150.95 | 4,952,039 | -2.54(-1.65%) |
Mar 30, 2020 | 150.56 | 155.48 | 149.33 | 153.49 | 6,157,512 | +3.76(+2.51%) |
Mar 27, 2020 | 148.61 | 154.96 | 145.35 | 149.73 | 7,055,624 | -3.05(-2.00%) |
Mar 26, 2020 | 149.71 | 156.05 | 146.98 | 152.78 | 9,049,048 | +3.99(+2.68%) |
Mar 25, 2020 | 150.63 | 156.44 | 145.36 | 148.79 | 10,633,852 | +0.94(+0.64%) |
Mar 24, 2020 | 136.03 | 148.79 | 133.38 | 147.85 | 12,784,960 | +22.69(+18.13%) |
Mar 23, 2020 | 130.50 | 139.87 | 124.61 | 125.16 | 11,672,306 | -10.40(-7.67%) |
Mar 20, 2020 | 140.22 | 147.47 | 134.90 | 135.56 | 13,144,473 | -0.92(-0.68%) |
Mar 19, 2020 | 123.43 | 141.36 | 117.05 | 136.48 | 13,988,619 | +11.14(+8.89%) |
Mar 18, 2020 | 125.53 | 129.37 | 113.41 | 125.34 | 13,829,682 | -9.42(-6.99%) |
Mar 17, 2020 | 135.13 | 136.47 | 123.25 | 134.77 | 15,011,206 | -1.27(-0.93%) |
Mar 16, 2020 | 143.42 | 147.82 | 134.78 | 136.04 | 10,230,087 | -25.67(-15.88%) |
Mar 13, 2020 | 162.74 | 163.84 | 153.56 | 161.71 | 8,809,645 | +6.39(+4.11%) |
Mar 12, 2020 | 159.56 | 164.18 | 154.63 | 155.32 | 9,943,854 | -16.54(-9.63%) |
Mar 11, 2020 | 176.14 | 178.70 | 169.65 | 171.86 | 6,162,299 | -10.60(-5.81%) |
Mar 10, 2020 | 174.32 | 182.59 | 171.53 | 182.46 | 6,390,591 | +11.87(+6.96%) |
Mar 09, 2020 | 171.33 | 177.54 | 168.07 | 170.59 | 8,530,992 | -10.96(-6.03%) |
Mar 06, 2020 | 176.10 | 182.20 | 174.56 | 181.55 | 6,966,789 | +0.49(+0.27%) |
Mar 05, 2020 | 185.00 | 186.16 | 179.24 | 181.05 | 4,496,933 | -7.94(-4.20%) |
Mar 04, 2020 | 184.35 | 189.12 | 183.41 | 189.00 | 4,666,745 | +6.86(+3.76%) |
Mar 03, 2020 | 184.41 | 187.76 | 179.99 | 182.14 | 5,602,612 | -2.77(-1.50%) |
Mar 02, 2020 | 176.94 | 184.91 | 176.36 | 184.91 | 6,737,774 | +7.65(+4.32%) |
Feb 28, 2020 | 178.94 | 181.16 | 172.37 | 177.26 | 12,462,822 | -5.09(-2.79%) |
Feb 27, 2020 | 188.44 | 190.52 | 182.29 | 182.36 | 7,057,211 | -8.26(-4.33%) |
Feb 26, 2020 | 193.15 | 194.66 | 190.30 | 190.61 | 4,619,193 | -1.81(-0.94%) |
Feb 25, 2020 | 194.68 | 196.72 | 191.57 | 192.43 | 5,569,673 | -1.29(-0.66%) |
Feb 24, 2020 | 191.05 | 195.22 | 190.62 | 193.72 | 4,649,782 | -2.13(-1.09%) |
Feb 21, 2020 | 195.28 | 196.30 | 194.42 | 195.85 | 3,076,647 | +0.72(+0.37%) |
Feb 20, 2020 | 196.10 | 196.56 | 193.04 | 195.13 | 3,162,736 | -0.50(-0.26%) |
Feb 19, 2020 | 196.70 | 196.80 | 195.61 | 195.63 | 2,428,635 | -0.47(-0.24%) |
Feb 18, 2020 | 195.89 | 196.91 | 195.67 | 196.10 | 2,990,026 | -0.85(-0.43%) |
Feb 14, 2020 | 197.33 | 197.64 | 196.31 | 196.96 | 1,896,272 | -0.30(-0.15%) |
Feb 13, 2020 | 196.61 | 198.13 | 196.14 | 197.25 | 3,145,048 | -0.04(-0.02%) |
Feb 12, 2020 | 195.97 | 197.30 | 195.16 | 197.29 | 3,135,686 | +1.57(+0.80%) |
Feb 11, 2020 | 194.15 | 195.84 | 193.84 | 195.72 | 2,970,001 | +2.29(+1.18%) |
Feb 10, 2020 | 191.74 | 193.50 | 191.66 | 193.44 | 2,555,802 | +1.45(+0.76%) |
Feb 07, 2020 | 192.85 | 193.10 | 191.51 | 191.98 | 2,669,153 | -1.14(-0.59%) |
Feb 06, 2020 | 194.81 | 194.90 | 192.92 | 193.13 | 3,198,950 | -1.36(-0.70%) |
Feb 05, 2020 | 195.64 | 195.77 | 193.25 | 194.49 | 3,208,972 | -0.23(-0.12%) |
Feb 04, 2020 | 196.07 | 196.59 | 194.38 | 194.72 | 3,711,636 | -0.51(-0.26%) |
Feb 03, 2020 | 195.05 | 196.76 | 194.36 | 195.22 | 3,901,034 | +1.10(+0.57%) |
Jan 31, 2020 | 195.53 | 196.97 | 193.37 | 194.12 | 4,321,613 | -2.00(-1.02%) |
Jan 30, 2020 | 194.15 | 196.64 | 193.09 | 196.13 | 3,923,889 | +1.58(+0.81%) |
Jan 29, 2020 | 192.06 | 196.35 | 191.25 | 194.55 | 6,320,777 | +3.67(+1.93%) |
Jan 28, 2020 | 190.42 | 192.53 | 190.40 | 190.88 | 4,247,208 | +0.95(+0.50%) |
Jan 27, 2020 | 188.56 | 191.08 | 188.07 | 189.93 | 3,733,279 | -1.72(-0.90%) |
Jan 24, 2020 | 194.32 | 194.32 | 191.34 | 191.65 | 3,423,849 | -2.09(-1.08%) |
Jan 23, 2020 | 191.01 | 193.70 | 189.27 | 193.74 | 3,723,038 | +1.91(+0.99%) |
Jan 22, 2020 | 193.39 | 193.84 | 191.78 | 191.83 | 3,039,318 | +0.25(+0.13%) |
Jan 21, 2020 | 191.77 | 192.57 | 190.72 | 191.58 | 4,518,681 | -0.74(-0.39%) |
Jan 17, 2020 | 191.81 | 193.04 | 191.75 | 192.32 | 3,902,326 | +1.03(+0.54%) |
Jan 16, 2020 | 190.62 | 191.53 | 189.82 | 191.29 | 3,005,420 | +0.98(+0.51%) |
Jan 15, 2020 | 188.09 | 190.84 | 188.09 | 190.31 | 3,713,130 | +2.22(+1.18%) |
Jan 14, 2020 | 186.40 | 188.39 | 186.40 | 188.09 | 2,890,827 | +0.74(+0.39%) |
Jan 13, 2020 | 188.15 | 188.51 | 186.68 | 187.36 | 3,068,804 | -0.69(-0.37%) |
Jan 10, 2020 | 189.11 | 189.57 | 188.04 | 188.05 | 2,575,574 | -0.98(-0.52%) |
Jan 09, 2020 | 187.68 | 189.95 | 186.99 | 189.03 | 6,582,069 | +2.21(+1.18%) |
Jan 08, 2020 | 183.83 | 187.52 | 183.45 | 186.81 | 5,824,402 | +2.98(+1.62%) |
Jan 07, 2020 | 183.15 | 183.88 | 181.91 | 183.84 | 4,461,461 | +0.27(+0.15%) |
Jan 06, 2020 | 181.09 | 183.96 | 180.86 | 183.56 | 5,136,754 | +2.04(+1.12%) |
Jan 03, 2020 | 180.90 | 181.95 | 180.41 | 181.52 | 3,050,524 | -0.64(-0.35%) |
Jan 02, 2020 | 179.64 | 182.18 | 179.46 | 182.17 | 3,917,495 | +2.88(+1.61%) |
Dec 31, 2019 | 178.55 | 179.59 | 178.33 | 179.28 | 2,511,645 | +0.64(+0.36%) |
Dec 30, 2019 | 179.25 | 179.46 | 177.77 | 178.65 | 2,471,617 | -1.14(-0.64%) |
Dec 27, 2019 | 179.03 | 180.06 | 178.89 | 179.79 | 2,496,434 | +1.01(+0.56%) |
Dec 26, 2019 | 178.38 | 178.87 | 177.97 | 178.78 | 1,994,580 | +0.35(+0.20%) |
Dec 24, 2019 | 177.76 | 178.86 | 177.52 | 178.43 | 1,270,317 | +0.43(+0.24%) |
Dec 23, 2019 | 179.22 | 179.22 | 177.85 | 178.00 | 2,633,151 | -0.85(-0.48%) |
Dec 20, 2019 | 180.13 | 180.54 | 178.41 | 178.86 | 7,071,340 | +0.07(+0.04%) |
Dec 19, 2019 | 177.33 | 178.89 | 177.14 | 178.78 | 3,687,765 | +1.30(+0.73%) |
Dec 18, 2019 | 178.37 | 178.54 | 176.65 | 177.49 | 4,726,058 | -0.81(-0.45%) |
Dec 17, 2019 | 179.27 | 180.29 | 178.23 | 178.29 | 3,679,511 | -1.23(-0.69%) |
Dec 16, 2019 | 179.26 | 179.78 | 178.26 | 179.53 | 4,023,226 | +0.69(+0.39%) |
Dec 13, 2019 | 177.86 | 179.03 | 177.22 | 178.84 | 2,290,428 | +0.73(+0.41%) |
Dec 12, 2019 | 177.14 | 178.88 | 176.83 | 178.10 | 3,333,840 | +1.44(+0.82%) |
Dec 11, 2019 | 177.52 | 177.59 | 176.24 | 176.66 | 2,744,821 | -0.21(-0.12%) |
Dec 10, 2019 | 176.57 | 177.26 | 176.26 | 176.87 | 2,722,632 | +0.25(+0.14%) |
Dec 09, 2019 | 177.51 | 178.14 | 176.27 | 176.62 | 2,455,186 | -0.61(-0.34%) |
Dec 06, 2019 | 176.51 | 177.59 | 176.11 | 177.23 | 3,977,167 | +1.03(+0.59%) |
Dec 05, 2019 | 176.46 | 176.46 | 175.23 | 176.20 | 3,107,837 | -0.09(-0.05%) |
Dec 04, 2019 | 175.63 | 176.43 | 175.00 | 176.29 | 2,443,844 | +1.08(+0.62%) |
Dec 03, 2019 | 176.28 | 176.95 | 174.51 | 175.21 | 4,493,036 | -1.87(-1.06%) |
Dec 02, 2019 | 177.26 | 177.45 | 175.81 | 177.08 | 3,524,398 | +0.63(+0.36%) |
Nov 29, 2019 | 178.28 | 178.31 | 176.25 | 176.44 | 3,103,211 | -0.52(-0.29%) |
Nov 27, 2019 | 175.12 | 177.29 | 174.81 | 176.96 | 4,588,804 | +1.98(+1.13%) |
Nov 26, 2019 | 173.08 | 174.98 | 173.04 | 174.98 | 4,300,954 | +1.99(+1.15%) |
Nov 25, 2019 | 174.83 | 175.18 | 172.72 | 172.98 | 4,436,742 | -1.13(-0.65%) |
Nov 22, 2019 | 174.16 | 174.36 | 173.22 | 174.11 | 2,682,376 | +0.71(+0.41%) |
Nov 21, 2019 | 175.14 | 175.48 | 173.32 | 173.40 | 3,889,411 | -1.60(-0.92%) |
Nov 20, 2019 | 174.52 | 175.76 | 174.47 | 175.00 | 3,474,212 | +0.62(+0.36%) |
Nov 19, 2019 | 175.07 | 175.25 | 173.99 | 174.38 | 3,228,571 | -0.76(-0.43%) |
Nov 18, 2019 | 175.07 | 176.44 | 174.76 | 175.14 | 3,794,108 | +0.28(+0.16%) |
Nov 15, 2019 | 175.40 | 175.60 | 174.26 | 174.86 | 3,318,666 | -0.03(-0.02%) |
Nov 14, 2019 | 176.00 | 176.24 | 174.13 | 174.89 | 3,520,737 | -0.90(-0.51%) |
Nov 13, 2019 | 174.68 | 175.87 | 174.44 | 175.79 | 3,819,521 | +1.55(+0.89%) |
Nov 12, 2019 | 173.99 | 174.76 | 173.78 | 174.24 | 3,250,900 | +0.58(+0.33%) |
Nov 11, 2019 | 174.55 | 175.11 | 173.53 | 173.66 | 3,046,943 | -0.88(-0.50%) |
Nov 08, 2019 | 175.43 | 175.59 | 174.18 | 174.53 | 3,882,297 | +0.48(+0.27%) |
Nov 07, 2019 | 176.44 | 176.69 | 173.37 | 174.06 | 5,346,473 | -0.99(-0.57%) |
Nov 06, 2019 | 174.25 | 176.03 | 174.03 | 175.05 | 7,179,590 | +1.80(+1.04%) |
Nov 05, 2019 | 170.78 | 173.98 | 170.78 | 173.25 | 11,641,487 | +3.17(+1.87%) |
Nov 04, 2019 | 171.43 | 171.96 | 169.07 | 170.07 | 19,579,570 | -4.76(-2.72%) |
Nov 01, 2019 | 178.29 | 178.47 | 174.62 | 174.83 | 4,650,481 | -2.49(-1.40%) |
Oct 31, 2019 | 177.95 | 178.49 | 176.36 | 177.32 | 5,503,031 | -0.17(-0.10%) |
Oct 30, 2019 | 174.25 | 177.59 | 172.79 | 177.49 | 7,024,099 | +3.85(+2.22%) |
Oct 29, 2019 | 173.08 | 174.16 | 172.76 | 173.64 | 4,941,411 | +0.76(+0.44%) |
Oct 28, 2019 | 175.77 | 176.08 | 172.63 | 172.88 | 8,553,655 | -2.55(-1.45%) |
Oct 25, 2019 | 176.78 | 177.28 | 175.25 | 175.44 | 5,295,312 | -1.27(-0.72%) |
Oct 24, 2019 | 179.88 | 179.89 | 176.50 | 176.71 | 5,551,935 | -2.88(-1.60%) |
Oct 23, 2019 | 180.39 | 181.32 | 178.51 | 179.58 | 8,837,311 | -0.05(-0.03%) |
Oct 22, 2019 | 184.88 | 185.03 | 179.53 | 179.64 | 11,460,572 | -9.54(-5.04%) |
Oct 21, 2019 | 189.04 | 190.00 | 187.90 | 189.18 | 4,148,705 | +1.22(+0.65%) |
Oct 18, 2019 | 186.43 | 188.45 | 186.36 | 187.96 | 3,906,035 | +1.49(+0.80%) |
Oct 17, 2019 | 187.96 | 188.85 | 186.46 | 186.47 | 3,720,860 | -1.31(-0.70%) |
Oct 16, 2019 | 186.61 | 188.35 | 186.43 | 187.78 | 3,227,885 | +0.97(+0.52%) |
Oct 15, 2019 | 188.91 | 189.06 | 186.17 | 186.80 | 4,232,888 | -1.05(-0.56%) |
Oct 14, 2019 | 187.51 | 189.33 | 187.32 | 187.85 | 3,436,548 | -0.58(-0.31%) |
Oct 11, 2019 | 192.04 | 192.26 | 188.11 | 188.43 | 4,395,677 | -2.47(-1.29%) |
Oct 10, 2019 | 190.90 | 192.13 | 190.66 | 190.90 | 2,762,937 | -0.96(-0.50%) |
Oct 09, 2019 | 190.84 | 192.44 | 190.77 | 191.86 | 1,950,750 | +1.55(+0.81%) |
Oct 08, 2019 | 190.19 | 192.14 | 189.28 | 190.31 | 2,846,191 | -0.73(-0.38%) |
Oct 07, 2019 | 190.30 | 191.90 | 190.30 | 191.04 | 3,395,756 | +0.21(+0.11%) |
Oct 04, 2019 | 190.06 | 190.85 | 189.35 | 190.83 | 2,470,280 | +1.50(+0.79%) |
Oct 03, 2019 | 186.44 | 189.34 | 186.00 | 189.34 | 3,921,612 | +3.39(+1.82%) |
Oct 02, 2019 | 187.44 | 187.94 | 185.34 | 185.95 | 4,643,334 | -2.48(-1.32%) |
Oct 01, 2019 | 190.33 | 190.84 | 187.92 | 188.43 | 5,549,268 | -5.13(-2.65%) |
Sep 30, 2019 | 192.38 | 194.14 | 191.84 | 193.56 | 2,769,847 | +1.40(+0.73%) |
Sep 27, 2019 | 192.07 | 192.58 | 191.37 | 192.16 | 2,588,087 | +0.50(+0.26%) |
Sep 26, 2019 | 193.11 | 194.42 | 191.55 | 191.65 | 3,391,966 | -0.03(-0.01%) |
Sep 25, 2019 | 191.13 | 192.15 | 190.21 | 191.68 | 2,696,286 | +0.55(+0.29%) |
Sep 24, 2019 | 191.56 | 192.48 | 190.71 | 191.13 | 3,430,533 | +0.43(+0.23%) |
Sep 23, 2019 | 188.46 | 191.54 | 188.46 | 190.70 | 3,725,715 | +1.94(+1.03%) |
Sep 20, 2019 | 189.62 | 190.91 | 188.74 | 188.76 | 6,664,621 | -1.02(-0.54%) |
Sep 19, 2019 | 189.65 | 190.96 | 189.19 | 189.78 | 2,898,973 | +0.08(+0.04%) |
Sep 18, 2019 | 189.90 | 190.10 | 187.77 | 189.70 | 2,825,768 | +0.52(+0.28%) |
Sep 17, 2019 | 187.51 | 190.07 | 187.05 | 189.18 | 4,096,312 | +2.21(+1.18%) |
Sep 16, 2019 | 188.68 | 189.18 | 186.90 | 186.97 | 3,812,478 | -2.17(-1.15%) |
Sep 13, 2019 | 191.56 | 191.81 | 188.36 | 189.14 | 4,206,210 | -2.11(-1.10%) |
Sep 12, 2019 | 191.02 | 192.94 | 190.48 | 191.25 | 3,814,473 | +1.76(+0.93%) |
Sep 11, 2019 | 189.03 | 190.71 | 187.99 | 189.49 | 3,761,452 | +0.20(+0.10%) |
Sep 10, 2019 | 194.21 | 194.21 | 187.76 | 189.29 | 7,107,273 | -6.56(-3.35%) |
Sep 09, 2019 | 198.78 | 198.78 | 195.76 | 195.85 | 2,849,198 | -2.50(-1.26%) |
Sep 06, 2019 | 198.15 | 199.08 | 197.83 | 198.35 | 2,192,403 | +0.49(+0.25%) |
Sep 05, 2019 | 198.51 | 198.62 | 196.88 | 197.87 | 3,052,875 | +0.89(+0.45%) |
Sep 04, 2019 | 196.07 | 197.66 | 195.17 | 196.97 | 2,514,814 | +1.24(+0.63%) |
Sep 03, 2019 | 196.46 | 197.13 | 194.97 | 195.74 | 3,531,021 | -0.76(-0.39%) |
Aug 30, 2019 | 198.15 | 198.32 | 195.56 | 196.50 | 3,032,912 | -1.27(-0.64%) |
Aug 29, 2019 | 197.13 | 198.19 | 195.82 | 197.77 | 3,044,171 | +2.22(+1.13%) |
Aug 28, 2019 | 194.25 | 195.68 | 193.16 | 195.55 | 2,399,854 | +1.81(+0.93%) |
Aug 27, 2019 | 195.11 | 195.40 | 193.74 | 193.74 | 2,308,599 | -0.77(-0.40%) |
Aug 26, 2019 | 193.77 | 194.75 | 192.09 | 194.51 | 2,847,105 | +2.02(+1.05%) |
Aug 23, 2019 | 196.54 | 196.81 | 191.80 | 192.49 | 4,084,150 | -4.33(-2.20%) |
Aug 22, 2019 | 197.77 | 198.08 | 195.38 | 196.82 | 2,844,346 | -1.09(-0.55%) |
Aug 21, 2019 | 197.19 | 197.99 | 196.14 | 197.92 | 2,289,687 | +2.01(+1.02%) |
Aug 20, 2019 | 196.26 | 197.21 | 195.80 | 195.91 | 2,603,717 | -0.28(-0.14%) |
Aug 19, 2019 | 197.27 | 197.47 | 194.69 | 196.19 | 3,034,460 | +0.28(+0.14%) |
Aug 16, 2019 | 196.55 | 197.12 | 194.86 | 195.91 | 2,761,016 | +0.18(+0.09%) |
Aug 15, 2019 | 194.15 | 195.92 | 193.39 | 195.73 | 3,093,519 | +1.60(+0.83%) |
Aug 14, 2019 | 196.34 | 197.05 | 194.04 | 194.12 | 3,605,735 | -2.91(-1.48%) |
Aug 13, 2019 | 197.28 | 197.48 | 195.52 | 197.04 | 3,259,566 | +2.37(+1.22%) |
Aug 12, 2019 | 197.68 | 197.87 | 194.03 | 194.67 | 2,289,799 | -3.64(-1.84%) |
Aug 09, 2019 | 195.56 | 199.01 | 195.56 | 198.31 | 4,219,641 | +2.82(+1.44%) |
Aug 08, 2019 | 194.87 | 197.05 | 193.85 | 195.50 | 4,152,921 | +1.06(+0.54%) |
Aug 07, 2019 | 191.24 | 195.09 | 189.52 | 194.44 | 4,200,932 | +2.47(+1.28%) |
Aug 06, 2019 | 188.76 | 192.39 | 188.21 | 191.97 | 3,312,288 | +3.26(+1.72%) |
Aug 05, 2019 | 191.58 | 192.44 | 187.80 | 188.72 | 4,108,824 | -3.61(-1.88%) |
Aug 02, 2019 | 189.48 | 192.88 | 189.11 | 192.33 | 3,922,898 | +2.90(+1.53%) |
Aug 01, 2019 | 189.37 | 191.12 | 188.41 | 189.44 | 3,604,191 | +0.47(+0.25%) |
Jul 31, 2019 | 190.18 | 190.74 | 187.75 | 188.96 | 4,515,030 | -1.45(-0.76%) |
Jul 30, 2019 | 192.16 | 192.98 | 189.73 | 190.41 | 3,131,863 | -2.37(-1.23%) |
Jul 29, 2019 | 193.69 | 194.97 | 192.17 | 192.78 | 4,771,265 | -0.54(-0.28%) |
Jul 26, 2019 | 195.44 | 196.35 | 192.34 | 193.32 | 5,608,457 | +1.02(+0.53%) |
Jul 25, 2019 | 190.43 | 192.44 | 190.39 | 192.30 | 4,221,374 | +1.49(+0.78%) |
Jul 24, 2019 | 191.76 | 192.75 | 190.35 | 190.81 | 3,312,948 | -1.37(-0.71%) |
Jul 23, 2019 | 193.46 | 193.92 | 190.68 | 192.18 | 2,791,886 | -0.62(-0.32%) |
Jul 22, 2019 | 191.71 | 193.09 | 190.57 | 192.80 | 2,877,142 | +1.01(+0.53%) |
Jul 19, 2019 | 193.32 | 193.93 | 191.72 | 191.78 | 3,189,794 | -1.83(-0.94%) |
Jul 18, 2019 | 191.97 | 193.65 | 191.30 | 193.61 | 2,521,947 | +1.97(+1.03%) |
Jul 17, 2019 | 191.88 | 192.71 | 191.32 | 191.64 | 1,894,205 | -0.01(-0.00%) |
Jul 16, 2019 | 191.48 | 192.71 | 190.24 | 191.65 | 2,654,516 | -0.44(-0.23%) |
Jul 15, 2019 | 191.57 | 192.53 | 190.73 | 192.09 | 2,685,968 | +1.09(+0.57%) |
Jul 12, 2019 | 190.73 | 191.36 | 189.45 | 191.00 | 2,185,818 | +0.27(+0.14%) |
Jul 11, 2019 | 192.32 | 192.62 | 189.76 | 190.73 | 2,143,563 | -0.28(-0.15%) |
Jul 10, 2019 | 190.33 | 191.42 | 190.06 | 191.00 | 2,054,439 | +0.82(+0.43%) |
Jul 09, 2019 | 190.10 | 190.73 | 189.63 | 190.19 | 1,805,493 | -0.06(-0.03%) |
Jul 08, 2019 | 189.43 | 190.58 | 189.42 | 190.25 | 2,027,431 | +0.83(+0.44%) |
Jul 05, 2019 | 190.38 | 191.01 | 188.54 | 189.43 | 2,092,145 | -1.41(-0.74%) |
Jul 03, 2019 | 188.15 | 190.89 | 188.04 | 190.83 | 2,571,551 | +2.90(+1.54%) |
Jul 02, 2019 | 185.40 | 187.94 | 185.01 | 187.94 | 3,479,567 | +2.94(+1.59%) |