Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 197.35 | 198.70 | 196.69 | 197.35 | 3,138,471 | -0.13(-0.07%) |
Aug 28, 2020 | 195.56 | 199.13 | 194.59 | 197.47 | 3,496,021 | +2.50(+1.28%) |
Aug 27, 2020 | 196.95 | 198.57 | 194.89 | 194.98 | 3,511,270 | -1.44(-0.73%) |
Aug 26, 2020 | 194.88 | 197.03 | 194.43 | 196.42 | 2,521,344 | +1.02(+0.52%) |
Aug 25, 2020 | 196.60 | 196.81 | 195.00 | 195.40 | 2,505,692 | +0.03(+0.01%) |
Aug 24, 2020 | 195.04 | 196.18 | 193.82 | 195.37 | 2,680,833 | +0.97(+0.50%) |
Aug 21, 2020 | 192.93 | 194.97 | 192.28 | 194.41 | 3,792,471 | +1.55(+0.81%) |
Aug 20, 2020 | 191.24 | 193.87 | 191.22 | 192.85 | 2,269,020 | +0.34(+0.18%) |
Aug 19, 2020 | 193.17 | 194.04 | 191.71 | 192.51 | 2,950,215 | -0.74(-0.38%) |
Aug 18, 2020 | 192.28 | 193.36 | 190.42 | 193.26 | 3,179,610 | +1.52(+0.79%) |
Aug 17, 2020 | 190.15 | 192.50 | 190.07 | 191.74 | 2,850,205 | +1.51(+0.79%) |
Aug 14, 2020 | 189.24 | 190.51 | 188.55 | 190.23 | 2,242,094 | +0.50(+0.26%) |
Aug 13, 2020 | 189.25 | 190.44 | 188.69 | 189.74 | 1,953,494 | +0.43(+0.23%) |
Aug 12, 2020 | 190.08 | 190.57 | 188.72 | 189.31 | 2,358,486 | +0.94(+0.50%) |
Aug 11, 2020 | 188.37 | 190.59 | 187.68 | 188.37 | 2,697,020 | +0.81(+0.43%) |
Aug 10, 2020 | 187.77 | 188.52 | 186.11 | 187.56 | 3,029,362 | -0.44(-0.23%) |
Aug 07, 2020 | 186.86 | 188.52 | 186.79 | 188.00 | 3,242,994 | +1.30(+0.70%) |
Aug 06, 2020 | 182.65 | 187.08 | 182.28 | 186.70 | 3,438,067 | +3.60(+1.97%) |
Aug 05, 2020 | 183.78 | 184.23 | 181.85 | 183.09 | 2,483,272 | -0.09(-0.05%) |
Aug 04, 2020 | 179.13 | 183.50 | 178.57 | 183.19 | 4,026,885 | +4.56(+2.55%) |
Aug 03, 2020 | 178.56 | 179.73 | 177.88 | 178.63 | 3,421,193 | +0.11(+0.06%) |
Jul 31, 2020 | 178.40 | 178.88 | 176.09 | 178.52 | 3,477,520 | -1.04(-0.58%) |
Jul 30, 2020 | 179.18 | 180.47 | 177.27 | 179.56 | 2,944,001 | -0.74(-0.41%) |
Jul 29, 2020 | 180.38 | 182.36 | 179.83 | 180.29 | 3,637,446 | -0.03(-0.02%) |
Jul 28, 2020 | 182.49 | 183.67 | 179.64 | 180.32 | 6,585,167 | -4.78(-2.58%) |
Jul 27, 2020 | 182.89 | 186.09 | 182.59 | 185.10 | 4,938,362 | +2.50(+1.37%) |
Jul 24, 2020 | 180.92 | 182.77 | 179.85 | 182.60 | 2,394,237 | +1.08(+0.59%) |
Jul 23, 2020 | 182.36 | 183.10 | 180.11 | 181.52 | 2,940,638 | -0.98(-0.54%) |
Jul 22, 2020 | 177.53 | 183.45 | 177.39 | 182.51 | 3,792,223 | +5.18(+2.92%) |
Jul 21, 2020 | 176.73 | 179.09 | 176.42 | 177.32 | 3,814,885 | +1.26(+0.72%) |
Jul 20, 2020 | 175.41 | 177.13 | 174.93 | 176.06 | 2,347,752 | +0.12(+0.07%) |
Jul 17, 2020 | 175.82 | 176.33 | 174.71 | 175.95 | 2,147,086 | +0.51(+0.29%) |
Jul 16, 2020 | 175.62 | 177.12 | 174.72 | 175.43 | 2,296,390 | -0.78(-0.44%) |
Jul 15, 2020 | 178.17 | 178.26 | 174.48 | 176.21 | 4,064,746 | +0.96(+0.55%) |
Jul 14, 2020 | 170.07 | 175.36 | 169.74 | 175.25 | 4,503,257 | +5.33(+3.14%) |
Jul 13, 2020 | 170.54 | 173.62 | 169.72 | 169.92 | 3,505,297 | +0.04(+0.02%) |
Jul 10, 2020 | 168.87 | 170.40 | 168.16 | 169.88 | 2,954,053 | +0.50(+0.30%) |
Jul 09, 2020 | 171.11 | 171.45 | 167.81 | 169.38 | 2,538,355 | -1.40(-0.82%) |
Jul 08, 2020 | 170.45 | 172.04 | 169.76 | 170.77 | 3,020,809 | +0.03(+0.02%) |
Jul 07, 2020 | 172.17 | 172.61 | 170.22 | 170.75 | 2,610,964 | -2.46(-1.42%) |
Jul 06, 2020 | 170.91 | 173.41 | 169.20 | 173.21 | 3,451,018 | +4.58(+2.71%) |
Jul 02, 2020 | 171.83 | 171.83 | 168.03 | 168.63 | 2,927,607 | -1.05(-0.62%) |
Jul 01, 2020 | 169.95 | 171.31 | 168.81 | 169.68 | 2,386,846 | +0.17(+0.10%) |
Jun 30, 2020 | 168.08 | 170.18 | 167.13 | 169.50 | 3,442,410 | +1.53(+0.91%) |
Jun 29, 2020 | 165.92 | 168.00 | 164.63 | 167.97 | 2,853,634 | +2.81(+1.70%) |
Jun 26, 2020 | 167.57 | 167.98 | 164.37 | 165.16 | 5,558,221 | -2.78(-1.65%) |
Jun 25, 2020 | 168.62 | 169.15 | 165.69 | 167.93 | 3,421,798 | -1.41(-0.83%) |
Jun 24, 2020 | 169.96 | 170.64 | 166.63 | 169.34 | 4,512,194 | -2.14(-1.25%) |
Jun 23, 2020 | 174.17 | 174.34 | 171.20 | 171.48 | 3,212,046 | -0.77(-0.45%) |
Jun 22, 2020 | 170.91 | 172.54 | 169.89 | 172.25 | 3,506,433 | +0.83(+0.48%) |
Jun 19, 2020 | 176.69 | 176.75 | 171.40 | 171.43 | 6,817,916 | -2.69(-1.55%) |
Jun 18, 2020 | 174.59 | 175.27 | 172.65 | 174.12 | 3,431,153 | -1.20(-0.68%) |
Jun 17, 2020 | 176.35 | 177.23 | 174.97 | 175.31 | 3,431,497 | +0.43(+0.25%) |
Jun 16, 2020 | 176.42 | 177.80 | 172.30 | 174.88 | 5,911,987 | +0.76(+0.44%) |
Jun 15, 2020 | 169.62 | 174.70 | 169.19 | 174.12 | 4,896,718 | +0.29(+0.17%) |
Jun 12, 2020 | 176.12 | 176.12 | 170.41 | 173.82 | 4,471,237 | +1.53(+0.89%) |
Jun 11, 2020 | 175.41 | 177.26 | 171.21 | 172.30 | 6,305,558 | -7.62(-4.23%) |
Jun 10, 2020 | 182.97 | 183.36 | 179.80 | 179.91 | 3,760,239 | -3.42(-1.86%) |
Jun 09, 2020 | 184.12 | 185.22 | 182.87 | 183.33 | 4,057,356 | -2.88(-1.54%) |
Jun 08, 2020 | 179.81 | 186.28 | 179.77 | 186.21 | 4,835,909 | +5.05(+2.78%) |
Jun 05, 2020 | 181.94 | 183.91 | 180.35 | 181.16 | 5,145,759 | +3.60(+2.03%) |
Jun 04, 2020 | 176.72 | 178.50 | 176.07 | 177.56 | 3,775,514 | -0.05(-0.03%) |
Jun 03, 2020 | 173.18 | 178.09 | 172.83 | 177.61 | 4,223,391 | +5.24(+3.04%) |
Jun 02, 2020 | 173.12 | 173.26 | 170.99 | 172.37 | 3,399,393 | +0.17(+0.10%) |
Jun 01, 2020 | 171.56 | 172.60 | 170.54 | 172.21 | 2,360,026 | +1.00(+0.59%) |
May 29, 2020 | 172.22 | 173.39 | 170.64 | 171.20 | 6,223,928 | -1.07(-0.62%) |
May 28, 2020 | 172.90 | 173.87 | 170.44 | 172.27 | 3,908,946 | +0.92(+0.54%) |
May 27, 2020 | 172.28 | 172.29 | 169.11 | 171.35 | 4,374,141 | +2.63(+1.56%) |
May 26, 2020 | 173.06 | 174.03 | 168.17 | 168.72 | 4,371,660 | +0.39(+0.23%) |
May 22, 2020 | 168.39 | 169.19 | 167.20 | 168.33 | 2,711,584 | -0.61(-0.36%) |
May 21, 2020 | 168.12 | 169.30 | 166.22 | 168.94 | 3,192,127 | +0.89(+0.53%) |
May 20, 2020 | 166.13 | 168.50 | 164.82 | 168.04 | 5,390,735 | +4.14(+2.52%) |
May 19, 2020 | 164.41 | 165.63 | 162.54 | 163.91 | 3,686,282 | -0.24(-0.14%) |
May 18, 2020 | 164.36 | 165.35 | 162.58 | 164.15 | 5,097,677 | +5.50(+3.46%) |
May 15, 2020 | 157.96 | 159.47 | 156.71 | 158.65 | 7,536,915 | -1.46(-0.91%) |
May 14, 2020 | 155.36 | 160.34 | 153.21 | 160.11 | 5,333,030 | +2.36(+1.50%) |
May 13, 2020 | 160.81 | 161.17 | 156.10 | 157.75 | 5,179,810 | -3.40(-2.11%) |
May 12, 2020 | 166.10 | 166.67 | 161.05 | 161.14 | 3,950,996 | -3.96(-2.40%) |
May 11, 2020 | 163.73 | 166.93 | 162.95 | 165.10 | 2,880,966 | -0.32(-0.19%) |
May 08, 2020 | 167.22 | 167.43 | 164.22 | 165.42 | 3,737,782 | +0.10(+0.06%) |
May 07, 2020 | 163.84 | 165.73 | 162.75 | 165.32 | 3,330,338 | +3.79(+2.34%) |
May 06, 2020 | 164.85 | 165.32 | 161.44 | 161.54 | 4,289,633 | -2.07(-1.27%) |
May 05, 2020 | 167.52 | 167.82 | 163.49 | 163.61 | 4,193,429 | -2.40(-1.45%) |
May 04, 2020 | 165.50 | 166.55 | 163.27 | 166.01 | 4,411,389 | -0.72(-0.43%) |
May 01, 2020 | 167.95 | 169.36 | 166.26 | 166.73 | 4,124,400 | -4.47(-2.61%) |
Apr 30, 2020 | 166.13 | 171.89 | 165.00 | 171.20 | 7,807,626 | -0.24(-0.14%) |
Apr 29, 2020 | 172.09 | 173.80 | 170.58 | 171.44 | 3,792,561 | +1.72(+1.02%) |
Apr 28, 2020 | 173.43 | 173.43 | 169.39 | 169.72 | 4,168,172 | +0.04(+0.02%) |
Apr 27, 2020 | 169.00 | 171.94 | 168.66 | 169.68 | 4,434,259 | +1.71(+1.02%) |
Apr 24, 2020 | 167.28 | 168.27 | 165.09 | 167.97 | 3,636,992 | +1.81(+1.09%) |
Apr 23, 2020 | 169.92 | 170.99 | 165.51 | 166.16 | 5,532,518 | -4.05(-2.38%) |
Apr 22, 2020 | 164.99 | 171.36 | 164.99 | 170.22 | 4,650,595 | +8.12(+5.01%) |
Apr 21, 2020 | 161.90 | 163.75 | 160.74 | 162.09 | 5,211,955 | -3.72(-2.24%) |
Apr 20, 2020 | 168.36 | 169.58 | 165.72 | 165.81 | 4,224,304 | -4.06(-2.39%) |
Apr 17, 2020 | 166.42 | 170.52 | 164.51 | 169.87 | 7,085,769 | +6.03(+3.68%) |
Apr 16, 2020 | 161.56 | 164.22 | 157.25 | 163.84 | 7,796,834 | +1.51(+0.93%) |
Apr 15, 2020 | 163.15 | 165.19 | 161.81 | 162.33 | 5,435,093 | -5.61(-3.34%) |
Apr 14, 2020 | 167.72 | 168.40 | 165.98 | 167.94 | 4,233,188 | +3.53(+2.15%) |
Apr 13, 2020 | 166.75 | 166.90 | 161.48 | 164.41 | 3,486,580 | -3.27(-1.95%) |
Apr 09, 2020 | 164.97 | 169.29 | 163.96 | 167.68 | 5,370,145 | +5.67(+3.50%) |
Apr 08, 2020 | 159.75 | 163.77 | 158.92 | 162.01 | 6,206,551 | +1.73(+1.08%) |
Apr 07, 2020 | 168.44 | 169.04 | 159.88 | 160.28 | 8,597,358 | -1.32(-0.82%) |
Apr 06, 2020 | 154.44 | 162.36 | 153.57 | 161.60 | 9,124,858 | +15.25(+10.42%) |
Apr 03, 2020 | 146.33 | 148.08 | 142.53 | 146.35 | 5,532,943 | -1.07(-0.72%) |
Apr 02, 2020 | 141.48 | 147.83 | 141.48 | 147.41 | 5,262,296 | +3.04(+2.10%) |
Apr 01, 2020 | 146.25 | 147.36 | 142.71 | 144.38 | 5,114,784 | -6.55(-4.34%) |
Mar 31, 2020 | 152.29 | 154.73 | 150.61 | 150.93 | 4,952,820 | -2.54(-1.65%) |
Mar 30, 2020 | 150.54 | 155.46 | 149.31 | 153.47 | 6,158,483 | +3.76(+2.51%) |
Mar 27, 2020 | 148.58 | 154.93 | 145.33 | 149.71 | 7,056,737 | -3.05(-2.00%) |
Mar 26, 2020 | 149.69 | 156.02 | 146.96 | 152.75 | 9,050,476 | +3.99(+2.68%) |
Mar 25, 2020 | 150.61 | 156.41 | 145.33 | 148.77 | 10,635,530 | +0.94(+0.64%) |
Mar 24, 2020 | 136.00 | 148.77 | 133.36 | 147.83 | 12,786,977 | +22.68(+18.13%) |
Mar 23, 2020 | 130.48 | 139.85 | 124.59 | 125.14 | 11,674,147 | -10.40(-7.67%) |
Mar 20, 2020 | 140.19 | 147.45 | 134.88 | 135.54 | 13,146,546 | -0.92(-0.68%) |
Mar 19, 2020 | 123.41 | 141.34 | 117.03 | 136.46 | 13,990,826 | +11.14(+8.89%) |
Mar 18, 2020 | 125.51 | 129.35 | 113.40 | 125.33 | 13,831,864 | -9.42(-6.99%) |
Mar 17, 2020 | 135.11 | 136.44 | 123.23 | 134.75 | 15,013,574 | -1.27(-0.93%) |
Mar 16, 2020 | 143.40 | 147.80 | 134.75 | 136.01 | 10,231,701 | -25.67(-15.88%) |
Mar 13, 2020 | 162.71 | 163.82 | 153.53 | 161.68 | 8,811,034 | +6.39(+4.11%) |
Mar 12, 2020 | 159.54 | 164.16 | 154.61 | 155.29 | 9,945,423 | -16.54(-9.63%) |
Mar 11, 2020 | 176.11 | 178.67 | 169.62 | 171.83 | 6,163,272 | -10.60(-5.81%) |
Mar 10, 2020 | 174.30 | 182.56 | 171.50 | 182.43 | 6,391,600 | +11.87(+6.96%) |
Mar 09, 2020 | 171.30 | 177.51 | 168.04 | 170.56 | 8,532,338 | -10.95(-6.03%) |
Mar 06, 2020 | 176.08 | 182.17 | 174.53 | 181.52 | 6,967,888 | +0.49(+0.27%) |
Mar 05, 2020 | 184.97 | 186.13 | 179.21 | 181.02 | 4,497,643 | -7.94(-4.20%) |
Mar 04, 2020 | 184.32 | 189.09 | 183.38 | 188.97 | 4,667,482 | +6.85(+3.76%) |
Mar 03, 2020 | 184.38 | 187.73 | 179.97 | 182.11 | 5,603,496 | -2.77(-1.50%) |
Mar 02, 2020 | 176.91 | 184.88 | 176.33 | 184.88 | 6,738,837 | +7.65(+4.32%) |
Feb 28, 2020 | 178.91 | 181.13 | 172.34 | 177.24 | 12,464,788 | -5.09(-2.79%) |
Feb 27, 2020 | 188.41 | 190.49 | 182.27 | 182.33 | 7,058,325 | -8.25(-4.33%) |
Feb 26, 2020 | 193.12 | 194.63 | 190.27 | 190.58 | 4,619,922 | -1.81(-0.94%) |
Feb 25, 2020 | 194.65 | 196.69 | 191.54 | 192.40 | 5,570,551 | -1.29(-0.66%) |
Feb 24, 2020 | 191.02 | 195.19 | 190.59 | 193.69 | 4,650,516 | -2.13(-1.09%) |
Feb 21, 2020 | 195.25 | 196.27 | 194.39 | 195.82 | 3,077,132 | +0.72(+0.37%) |
Feb 20, 2020 | 196.07 | 196.53 | 193.01 | 195.10 | 3,163,235 | -0.50(-0.26%) |
Feb 19, 2020 | 196.67 | 196.77 | 195.58 | 195.60 | 2,429,019 | -0.47(-0.24%) |
Feb 18, 2020 | 195.86 | 196.88 | 195.64 | 196.07 | 2,990,498 | -0.85(-0.43%) |
Feb 14, 2020 | 197.30 | 197.60 | 196.28 | 196.93 | 1,896,571 | -0.30(-0.15%) |
Feb 13, 2020 | 196.58 | 198.09 | 196.11 | 197.22 | 3,145,544 | -0.04(-0.02%) |
Feb 12, 2020 | 195.94 | 197.27 | 195.13 | 197.26 | 3,136,180 | +1.57(+0.80%) |
Feb 11, 2020 | 194.12 | 195.81 | 193.80 | 195.69 | 2,970,470 | +2.29(+1.18%) |
Feb 10, 2020 | 191.71 | 193.47 | 191.63 | 193.41 | 2,556,205 | +1.45(+0.76%) |
Feb 07, 2020 | 192.81 | 193.07 | 191.48 | 191.95 | 2,669,575 | -1.14(-0.59%) |
Feb 06, 2020 | 194.78 | 194.87 | 192.89 | 193.10 | 3,199,455 | -1.36(-0.70%) |
Feb 05, 2020 | 195.61 | 195.74 | 193.22 | 194.46 | 3,209,478 | -0.23(-0.12%) |
Feb 04, 2020 | 196.04 | 196.56 | 194.35 | 194.68 | 3,712,221 | -0.51(-0.26%) |
Feb 03, 2020 | 195.02 | 196.73 | 194.33 | 195.19 | 3,901,649 | +1.10(+0.57%) |
Jan 31, 2020 | 195.50 | 196.93 | 193.34 | 194.09 | 4,322,295 | -2.00(-1.02%) |
Jan 30, 2020 | 194.12 | 196.61 | 193.06 | 196.10 | 3,924,509 | +1.58(+0.81%) |
Jan 29, 2020 | 192.03 | 196.32 | 191.22 | 194.52 | 6,321,774 | +3.67(+1.93%) |
Jan 28, 2020 | 190.39 | 192.50 | 190.37 | 190.85 | 4,247,878 | +0.95(+0.50%) |
Jan 27, 2020 | 188.53 | 191.05 | 188.04 | 189.90 | 3,733,868 | -1.72(-0.90%) |
Jan 24, 2020 | 194.28 | 194.28 | 191.31 | 191.62 | 3,424,389 | -2.09(-1.08%) |
Jan 23, 2020 | 190.98 | 193.67 | 189.24 | 193.70 | 3,723,626 | +1.91(+0.99%) |
Jan 22, 2020 | 193.36 | 193.81 | 191.75 | 191.80 | 3,039,797 | +0.25(+0.13%) |
Jan 21, 2020 | 191.74 | 192.54 | 190.69 | 191.55 | 4,519,394 | -0.74(-0.39%) |
Jan 17, 2020 | 191.78 | 193.01 | 191.72 | 192.29 | 3,902,941 | +1.02(+0.54%) |
Jan 16, 2020 | 190.59 | 191.50 | 189.79 | 191.26 | 3,005,894 | +0.98(+0.51%) |
Jan 15, 2020 | 188.06 | 190.81 | 188.06 | 190.28 | 3,713,716 | +2.22(+1.18%) |
Jan 14, 2020 | 186.38 | 188.36 | 186.38 | 188.06 | 2,891,283 | +0.74(+0.39%) |
Jan 13, 2020 | 188.12 | 188.48 | 186.65 | 187.33 | 3,069,288 | -0.69(-0.37%) |
Jan 10, 2020 | 189.08 | 189.54 | 188.02 | 188.02 | 2,575,981 | -0.98(-0.52%) |
Jan 09, 2020 | 187.65 | 189.92 | 186.96 | 189.00 | 6,583,107 | +2.21(+1.19%) |
Jan 08, 2020 | 183.80 | 187.49 | 183.42 | 186.78 | 5,825,321 | +2.97(+1.62%) |
Jan 07, 2020 | 183.12 | 183.85 | 181.88 | 183.81 | 4,462,165 | +0.27(+0.15%) |
Jan 06, 2020 | 181.06 | 183.94 | 180.83 | 183.54 | 5,137,565 | +2.04(+1.12%) |
Jan 03, 2020 | 180.87 | 181.92 | 180.38 | 181.50 | 3,051,005 | -0.64(-0.35%) |
Jan 02, 2020 | 179.61 | 182.15 | 179.44 | 182.14 | 3,918,114 | +2.89(+1.61%) |
Dec 31, 2019 | 178.52 | 179.56 | 178.30 | 179.25 | 2,512,041 | +0.63(+0.36%) |
Dec 30, 2019 | 179.23 | 179.43 | 177.74 | 178.62 | 2,472,007 | -1.14(-0.64%) |
Dec 27, 2019 | 179.00 | 180.03 | 178.86 | 179.76 | 2,496,828 | +1.01(+0.56%) |
Dec 26, 2019 | 178.35 | 178.85 | 177.94 | 178.75 | 1,994,895 | +0.35(+0.20%) |
Dec 24, 2019 | 177.73 | 178.83 | 177.49 | 178.40 | 1,270,517 | +0.43(+0.24%) |
Dec 23, 2019 | 179.19 | 179.19 | 177.82 | 177.97 | 2,633,567 | -0.85(-0.48%) |
Dec 20, 2019 | 180.11 | 180.51 | 178.38 | 178.83 | 7,072,455 | +0.07(+0.04%) |
Dec 19, 2019 | 177.30 | 178.86 | 177.11 | 178.75 | 3,688,347 | +1.30(+0.73%) |
Dec 18, 2019 | 178.34 | 178.51 | 176.62 | 177.46 | 4,726,803 | -0.81(-0.45%) |
Dec 17, 2019 | 179.25 | 180.26 | 178.20 | 178.26 | 3,680,092 | -1.23(-0.69%) |
Dec 16, 2019 | 179.24 | 179.75 | 178.23 | 179.50 | 4,023,860 | +0.69(+0.39%) |
Dec 13, 2019 | 177.83 | 179.00 | 177.19 | 178.81 | 2,290,790 | +0.74(+0.41%) |
Dec 12, 2019 | 177.11 | 178.85 | 176.81 | 178.07 | 3,334,366 | +1.44(+0.82%) |
Dec 11, 2019 | 177.49 | 177.57 | 176.22 | 176.63 | 2,745,254 | -0.21(-0.12%) |
Dec 10, 2019 | 176.54 | 177.23 | 176.23 | 176.84 | 2,723,062 | +0.25(+0.14%) |
Dec 09, 2019 | 177.49 | 178.11 | 176.24 | 176.60 | 2,455,573 | -0.61(-0.34%) |
Dec 06, 2019 | 176.48 | 177.56 | 176.08 | 177.20 | 3,977,794 | +1.03(+0.59%) |
Dec 05, 2019 | 176.43 | 176.43 | 175.20 | 176.17 | 3,108,327 | -0.09(-0.05%) |
Dec 04, 2019 | 175.61 | 176.41 | 174.97 | 176.26 | 2,444,229 | +1.08(+0.62%) |
Dec 03, 2019 | 176.25 | 176.92 | 174.48 | 175.18 | 4,493,745 | -1.87(-1.06%) |
Dec 02, 2019 | 177.23 | 177.42 | 175.78 | 177.05 | 3,524,954 | +0.64(+0.36%) |
Nov 29, 2019 | 178.26 | 178.28 | 176.22 | 176.41 | 3,103,700 | -0.52(-0.29%) |
Nov 27, 2019 | 175.09 | 177.26 | 174.79 | 176.93 | 4,589,528 | +1.98(+1.13%) |
Nov 26, 2019 | 173.06 | 174.95 | 173.01 | 174.95 | 4,301,633 | +1.99(+1.15%) |
Nov 25, 2019 | 174.81 | 175.15 | 172.70 | 172.96 | 4,437,442 | -1.13(-0.65%) |
Nov 22, 2019 | 174.13 | 174.33 | 173.19 | 174.08 | 2,682,800 | +0.71(+0.41%) |
Nov 21, 2019 | 175.11 | 175.45 | 173.29 | 173.37 | 3,890,024 | -1.60(-0.92%) |
Nov 20, 2019 | 174.49 | 175.73 | 174.44 | 174.98 | 3,474,760 | +0.62(+0.36%) |
Nov 19, 2019 | 175.04 | 175.22 | 173.97 | 174.35 | 3,229,081 | -0.76(-0.43%) |
Nov 18, 2019 | 175.04 | 176.41 | 174.73 | 175.11 | 3,794,707 | +0.28(+0.16%) |
Nov 15, 2019 | 175.37 | 175.57 | 174.24 | 174.83 | 3,319,189 | -0.03(-0.02%) |
Nov 14, 2019 | 175.97 | 176.21 | 174.10 | 174.86 | 3,521,292 | -0.90(-0.51%) |
Nov 13, 2019 | 174.65 | 175.84 | 174.42 | 175.76 | 3,820,123 | +1.55(+0.89%) |
Nov 12, 2019 | 173.96 | 174.73 | 173.75 | 174.21 | 3,251,413 | +0.58(+0.33%) |
Nov 11, 2019 | 174.53 | 175.08 | 173.51 | 173.63 | 3,047,424 | -0.87(-0.50%) |
Nov 08, 2019 | 175.40 | 175.56 | 174.16 | 174.51 | 3,882,909 | +0.48(+0.27%) |
Nov 07, 2019 | 176.41 | 176.66 | 173.34 | 174.03 | 5,347,317 | -0.99(-0.57%) |
Nov 06, 2019 | 174.23 | 176.00 | 174.00 | 175.02 | 7,180,723 | +1.80(+1.04%) |
Nov 05, 2019 | 170.76 | 173.95 | 170.76 | 173.22 | 11,643,323 | +3.17(+1.87%) |
Nov 04, 2019 | 171.40 | 171.93 | 169.04 | 170.05 | 19,582,658 | -4.76(-2.72%) |
Nov 01, 2019 | 178.27 | 178.44 | 174.59 | 174.81 | 4,651,215 | -2.49(-1.40%) |
Oct 31, 2019 | 177.92 | 178.46 | 176.33 | 177.29 | 5,503,899 | -0.17(-0.10%) |
Oct 30, 2019 | 174.22 | 177.56 | 172.77 | 177.46 | 7,025,207 | +3.85(+2.22%) |
Oct 29, 2019 | 173.06 | 174.14 | 172.73 | 173.62 | 4,942,191 | +0.76(+0.44%) |
Oct 28, 2019 | 175.74 | 176.05 | 172.61 | 172.86 | 8,555,005 | -2.55(-1.45%) |
Oct 25, 2019 | 176.75 | 177.25 | 175.22 | 175.41 | 5,296,147 | -1.27(-0.72%) |
Oct 24, 2019 | 179.85 | 179.86 | 176.47 | 176.68 | 5,552,811 | -2.88(-1.60%) |
Oct 23, 2019 | 180.37 | 181.29 | 178.48 | 179.56 | 8,838,705 | -0.05(-0.03%) |
Oct 22, 2019 | 184.85 | 185.00 | 179.50 | 179.61 | 11,462,381 | -9.54(-5.04%) |
Oct 21, 2019 | 189.01 | 189.97 | 187.87 | 189.15 | 4,149,360 | +1.22(+0.65%) |
Oct 18, 2019 | 186.40 | 188.42 | 186.33 | 187.93 | 3,906,652 | +1.49(+0.80%) |
Oct 17, 2019 | 187.93 | 188.82 | 186.43 | 186.44 | 3,721,447 | -1.31(-0.70%) |
Oct 16, 2019 | 186.58 | 188.32 | 186.41 | 187.75 | 3,228,394 | +0.97(+0.52%) |
Oct 15, 2019 | 188.88 | 189.03 | 186.15 | 186.78 | 4,233,556 | -1.04(-0.56%) |
Oct 14, 2019 | 187.48 | 189.30 | 187.29 | 187.82 | 3,437,090 | -0.58(-0.31%) |
Oct 11, 2019 | 192.01 | 192.23 | 188.08 | 188.40 | 4,396,370 | -2.47(-1.29%) |
Oct 10, 2019 | 190.87 | 192.10 | 190.63 | 190.87 | 2,763,372 | -0.96(-0.50%) |
Oct 09, 2019 | 190.81 | 192.41 | 190.74 | 191.83 | 1,951,058 | +1.55(+0.81%) |
Oct 08, 2019 | 190.16 | 192.11 | 189.25 | 190.28 | 2,846,640 | -0.73(-0.38%) |
Oct 07, 2019 | 190.27 | 191.87 | 190.27 | 191.01 | 3,396,292 | +0.21(+0.11%) |
Oct 04, 2019 | 190.03 | 190.82 | 189.32 | 190.80 | 2,470,670 | +1.50(+0.79%) |
Oct 03, 2019 | 186.41 | 189.31 | 185.97 | 189.31 | 3,922,231 | +3.39(+1.82%) |
Oct 02, 2019 | 187.41 | 187.91 | 185.31 | 185.92 | 4,644,066 | -2.48(-1.32%) |
Oct 01, 2019 | 190.30 | 190.81 | 187.89 | 188.40 | 5,550,144 | -5.13(-2.65%) |
Sep 30, 2019 | 192.34 | 194.11 | 191.81 | 193.53 | 2,770,284 | +1.40(+0.73%) |
Sep 27, 2019 | 192.04 | 192.55 | 191.34 | 192.13 | 2,588,495 | +0.50(+0.26%) |
Sep 26, 2019 | 193.08 | 194.39 | 191.52 | 191.62 | 3,392,501 | -0.03(-0.01%) |
Sep 25, 2019 | 191.10 | 192.12 | 190.18 | 191.65 | 2,696,711 | +0.55(+0.29%) |
Sep 24, 2019 | 191.53 | 192.45 | 190.68 | 191.10 | 3,431,075 | +0.43(+0.23%) |
Sep 23, 2019 | 188.43 | 191.51 | 188.43 | 190.67 | 3,726,303 | +1.94(+1.03%) |
Sep 20, 2019 | 189.59 | 190.88 | 188.71 | 188.73 | 6,665,672 | -1.02(-0.54%) |
Sep 19, 2019 | 189.62 | 190.93 | 189.16 | 189.75 | 2,899,431 | +0.08(+0.04%) |
Sep 18, 2019 | 189.87 | 190.07 | 187.74 | 189.67 | 2,826,214 | +0.52(+0.28%) |
Sep 17, 2019 | 187.48 | 190.04 | 187.02 | 189.15 | 4,096,959 | +2.21(+1.18%) |
Sep 16, 2019 | 188.65 | 189.15 | 186.87 | 186.94 | 3,813,079 | -2.17(-1.15%) |
Sep 13, 2019 | 191.53 | 191.78 | 188.33 | 189.11 | 4,206,873 | -2.11(-1.10%) |
Sep 12, 2019 | 190.99 | 192.91 | 190.45 | 191.22 | 3,815,075 | +1.76(+0.93%) |
Sep 11, 2019 | 189.00 | 190.68 | 187.96 | 189.46 | 3,762,045 | +0.20(+0.10%) |
Sep 10, 2019 | 194.17 | 194.17 | 187.73 | 189.26 | 7,108,395 | -6.56(-3.35%) |
Sep 09, 2019 | 198.74 | 198.74 | 195.73 | 195.82 | 2,849,648 | -2.50(-1.26%) |
Sep 06, 2019 | 198.12 | 199.05 | 197.80 | 198.32 | 2,192,748 | +0.49(+0.25%) |
Sep 05, 2019 | 198.48 | 198.59 | 196.85 | 197.83 | 3,053,357 | +0.89(+0.45%) |
Sep 04, 2019 | 196.04 | 197.63 | 195.14 | 196.94 | 2,515,210 | +1.24(+0.63%) |