Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 203.65 | 205.02 | 192.47 | 194.10 | 5,194,203 | -11.44(-5.56%) |
Mar 30, 2020 | 198.50 | 206.78 | 197.30 | 205.54 | 2,896,216 | +10.79(+5.54%) |
Mar 27, 2020 | 190.77 | 197.93 | 188.74 | 194.75 | 3,777,302 | -3.32(-1.67%) |
Mar 26, 2020 | 176.63 | 201.72 | 176.50 | 198.07 | 3,829,339 | +20.45(+11.51%) |
Mar 25, 2020 | 168.39 | 185.89 | 165.82 | 177.62 | 3,591,582 | +8.01(+4.73%) |
Mar 24, 2020 | 167.40 | 172.80 | 159.78 | 169.61 | 4,735,846 | +9.97(+6.24%) |
Mar 23, 2020 | 174.72 | 174.96 | 155.39 | 159.64 | 4,364,202 | -14.53(-8.34%) |
Mar 20, 2020 | 184.52 | 187.19 | 171.48 | 174.17 | 4,421,118 | -12.13(-6.51%) |
Mar 19, 2020 | 193.94 | 195.91 | 179.64 | 186.30 | 4,316,656 | -7.26(-3.75%) |
Mar 18, 2020 | 187.19 | 210.23 | 183.78 | 193.56 | 4,722,959 | -9.26(-4.57%) |
Mar 17, 2020 | 187.35 | 209.39 | 181.52 | 202.82 | 5,078,634 | +22.09(+12.22%) |
Mar 16, 2020 | 184.21 | 204.85 | 179.50 | 180.73 | 4,591,896 | -32.31(-15.16%) |
Mar 13, 2020 | 201.04 | 215.33 | 196.12 | 213.04 | 4,734,556 | +18.86(+9.71%) |
Mar 12, 2020 | 192.80 | 206.56 | 181.97 | 194.17 | 5,311,304 | -13.43(-6.47%) |
Mar 11, 2020 | 211.59 | 213.22 | 203.85 | 207.61 | 3,770,193 | -9.78(-4.50%) |
Mar 10, 2020 | 211.03 | 217.69 | 204.89 | 217.39 | 2,982,147 | +10.71(+5.18%) |
Mar 09, 2020 | 206.30 | 213.59 | 200.57 | 206.68 | 3,600,388 | -12.89(-5.87%) |
Mar 06, 2020 | 216.76 | 220.69 | 212.06 | 219.57 | 3,021,639 | -0.55(-0.25%) |
Mar 05, 2020 | 221.56 | 223.64 | 217.08 | 220.12 | 2,208,766 | -4.21(-1.88%) |
Mar 04, 2020 | 218.91 | 224.61 | 218.68 | 224.33 | 2,636,788 | +8.03(+3.71%) |
Mar 03, 2020 | 214.60 | 220.03 | 212.90 | 216.30 | 3,929,353 | +1.69(+0.79%) |
Mar 02, 2020 | 204.16 | 214.72 | 203.31 | 214.60 | 3,048,775 | +12.44(+6.15%) |
Feb 28, 2020 | 202.08 | 203.87 | 194.35 | 202.17 | 5,820,148 | -5.47(-2.63%) |
Feb 27, 2020 | 213.93 | 218.30 | 207.61 | 207.63 | 3,554,777 | -8.68(-4.01%) |
Feb 26, 2020 | 219.41 | 221.39 | 213.94 | 216.32 | 2,271,282 | -3.09(-1.41%) |
Feb 25, 2020 | 221.00 | 226.41 | 217.65 | 219.41 | 2,544,211 | +0.92(+0.42%) |
Feb 24, 2020 | 218.23 | 221.75 | 217.16 | 218.49 | 2,550,182 | -1.69(-0.77%) |
Feb 21, 2020 | 221.01 | 221.64 | 220.00 | 220.19 | 2,883,206 | -0.47(-0.21%) |
Feb 20, 2020 | 221.05 | 221.54 | 218.14 | 220.66 | 2,412,288 | -0.50(-0.23%) |
Feb 19, 2020 | 223.96 | 224.98 | 220.93 | 221.16 | 2,937,268 | -4.31(-1.91%) |
Feb 18, 2020 | 227.57 | 227.84 | 225.24 | 225.46 | 2,242,096 | -2.96(-1.30%) |
Feb 14, 2020 | 229.09 | 230.27 | 227.54 | 228.42 | 1,795,707 | -0.58(-0.25%) |
Feb 13, 2020 | 227.86 | 229.47 | 226.80 | 229.00 | 1,286,235 | +0.64(+0.28%) |
Feb 12, 2020 | 226.67 | 228.79 | 224.71 | 228.36 | 1,823,438 | +1.70(+0.75%) |
Feb 11, 2020 | 219.78 | 230.53 | 219.78 | 226.66 | 3,624,933 | +9.43(+4.34%) |
Feb 10, 2020 | 213.65 | 217.40 | 212.86 | 217.23 | 1,764,652 | +4.40(+2.07%) |
Feb 07, 2020 | 212.55 | 213.51 | 211.99 | 212.82 | 1,388,372 | +0.84(+0.40%) |
Feb 06, 2020 | 211.42 | 212.66 | 210.68 | 211.99 | 1,410,264 | +1.28(+0.61%) |
Feb 05, 2020 | 211.71 | 212.14 | 209.66 | 210.71 | 1,501,765 | -0.95(-0.45%) |
Feb 04, 2020 | 208.96 | 212.35 | 207.71 | 211.66 | 1,240,406 | +3.01(+1.44%) |
Feb 03, 2020 | 207.68 | 209.51 | 206.90 | 208.65 | 1,750,233 | +2.08(+1.01%) |
Jan 31, 2020 | 208.91 | 209.43 | 205.78 | 206.57 | 1,908,339 | -3.08(-1.47%) |
Jan 30, 2020 | 207.18 | 209.71 | 206.19 | 209.66 | 1,426,236 | +1.57(+0.75%) |
Jan 29, 2020 | 211.65 | 212.03 | 207.57 | 208.09 | 1,609,178 | -3.33(-1.58%) |
Jan 28, 2020 | 211.36 | 211.86 | 210.66 | 211.42 | 1,179,894 | -0.26(-0.12%) |
Jan 27, 2020 | 210.66 | 212.30 | 210.09 | 211.68 | 1,343,035 | -0.04(-0.02%) |
Jan 24, 2020 | 212.15 | 213.93 | 211.01 | 211.73 | 1,441,322 | -0.28(-0.13%) |
Jan 23, 2020 | 209.62 | 212.59 | 209.49 | 212.00 | 1,666,410 | +2.38(+1.14%) |
Jan 22, 2020 | 212.07 | 212.31 | 208.82 | 209.62 | 1,451,690 | -1.40(-0.66%) |
Jan 21, 2020 | 208.52 | 212.08 | 207.70 | 211.02 | 2,049,636 | +2.95(+1.42%) |
Jan 17, 2020 | 207.60 | 208.95 | 207.33 | 208.07 | 2,639,545 | +1.05(+0.51%) |
Jan 16, 2020 | 209.48 | 209.61 | 206.75 | 207.02 | 2,000,110 | -2.80(-1.33%) |
Jan 15, 2020 | 209.03 | 211.03 | 209.03 | 209.82 | 1,292,460 | +1.27(+0.61%) |
Jan 14, 2020 | 209.60 | 210.32 | 207.56 | 208.54 | 1,365,387 | -1.30(-0.62%) |
Jan 13, 2020 | 206.14 | 209.85 | 206.05 | 209.84 | 2,064,802 | +4.11(+2.00%) |
Jan 10, 2020 | 203.32 | 205.93 | 202.74 | 205.74 | 1,771,251 | +3.86(+1.91%) |
Jan 09, 2020 | 201.01 | 202.47 | 200.89 | 201.88 | 1,544,444 | +0.76(+0.38%) |
Jan 08, 2020 | 199.21 | 201.89 | 198.35 | 201.12 | 1,608,562 | +1.73(+0.87%) |
Jan 07, 2020 | 202.46 | 202.86 | 197.55 | 199.39 | 1,642,112 | -4.34(-2.13%) |
Jan 06, 2020 | 203.67 | 205.02 | 203.14 | 203.73 | 1,712,771 | -0.05(-0.03%) |
Jan 03, 2020 | 202.85 | 204.87 | 202.35 | 203.78 | 1,793,576 | +0.10(+0.05%) |
Jan 02, 2020 | 204.74 | 206.05 | 203.25 | 203.69 | 1,599,692 | -1.18(-0.57%) |
Dec 31, 2019 | 204.10 | 204.90 | 202.78 | 204.86 | 1,345,406 | +0.86(+0.42%) |
Dec 30, 2019 | 203.74 | 204.13 | 202.56 | 204.00 | 1,413,304 | -0.21(-0.10%) |
Dec 27, 2019 | 203.70 | 204.39 | 202.84 | 204.20 | 840,696 | +1.08(+0.53%) |
Dec 26, 2019 | 202.07 | 203.12 | 201.07 | 203.12 | 1,161,457 | +1.60(+0.80%) |
Dec 24, 2019 | 201.57 | 202.37 | 200.79 | 201.52 | 554,291 | +0.10(+0.05%) |
Dec 23, 2019 | 201.55 | 204.09 | 200.92 | 201.42 | 1,235,475 | -0.68(-0.34%) |
Dec 20, 2019 | 201.27 | 202.58 | 199.23 | 202.10 | 3,755,752 | +3.14(+1.58%) |
Dec 19, 2019 | 193.04 | 199.63 | 192.97 | 198.96 | 3,333,206 | +5.55(+2.87%) |
Dec 18, 2019 | 188.85 | 194.27 | 188.52 | 193.42 | 2,415,133 | +5.34(+2.84%) |
Dec 17, 2019 | 191.96 | 192.65 | 187.28 | 188.07 | 2,749,343 | -3.26(-1.70%) |
Dec 16, 2019 | 189.02 | 192.40 | 188.60 | 191.33 | 2,059,070 | +2.73(+1.45%) |
Dec 13, 2019 | 185.57 | 188.88 | 184.81 | 188.60 | 2,240,718 | +2.51(+1.35%) |
Dec 12, 2019 | 187.83 | 188.01 | 185.13 | 186.09 | 2,068,816 | -1.66(-0.88%) |
Dec 11, 2019 | 186.96 | 188.40 | 186.36 | 187.75 | 1,623,731 | +1.39(+0.74%) |
Dec 10, 2019 | 189.34 | 189.98 | 185.65 | 186.36 | 1,594,292 | -2.35(-1.25%) |
Dec 09, 2019 | 188.19 | 189.90 | 187.99 | 188.71 | 1,057,536 | +0.40(+0.21%) |
Dec 06, 2019 | 189.70 | 189.91 | 188.04 | 188.31 | 1,358,854 | -1.18(-0.62%) |
Dec 05, 2019 | 189.22 | 190.02 | 188.10 | 189.50 | 978,345 | +0.15(+0.08%) |
Dec 04, 2019 | 186.46 | 189.66 | 186.38 | 189.34 | 1,438,251 | +1.91(+1.02%) |
Dec 03, 2019 | 185.71 | 188.58 | 185.70 | 187.44 | 1,717,815 | +1.46(+0.78%) |
Dec 02, 2019 | 190.04 | 190.48 | 185.88 | 185.98 | 1,340,392 | -3.96(-2.08%) |
Nov 29, 2019 | 190.72 | 191.50 | 189.63 | 189.94 | 737,177 | -0.78(-0.41%) |
Nov 27, 2019 | 190.62 | 191.25 | 188.79 | 190.72 | 1,258,565 | -0.08(-0.04%) |
Nov 26, 2019 | 186.00 | 190.82 | 186.00 | 190.80 | 2,115,701 | +4.69(+2.52%) |
Nov 25, 2019 | 186.80 | 187.86 | 185.31 | 186.10 | 1,623,888 | -0.36(-0.19%) |
Nov 22, 2019 | 189.46 | 189.99 | 186.18 | 186.46 | 2,005,546 | -3.04(-1.61%) |
Nov 21, 2019 | 193.04 | 194.26 | 189.30 | 189.50 | 1,534,085 | -3.87(-2.00%) |
Nov 20, 2019 | 191.44 | 194.64 | 191.37 | 193.37 | 1,462,396 | +2.07(+1.08%) |
Nov 19, 2019 | 190.51 | 192.22 | 189.79 | 191.31 | 1,719,957 | +1.10(+0.58%) |
Nov 18, 2019 | 189.01 | 191.39 | 189.01 | 190.21 | 1,525,430 | +0.85(+0.45%) |
Nov 15, 2019 | 188.32 | 189.41 | 186.53 | 189.35 | 1,743,556 | +1.39(+0.74%) |
Nov 14, 2019 | 186.72 | 188.06 | 186.36 | 187.96 | 1,535,695 | +1.31(+0.70%) |
Nov 13, 2019 | 184.39 | 187.33 | 184.20 | 186.65 | 1,910,314 | +3.17(+1.73%) |
Nov 12, 2019 | 184.09 | 185.27 | 183.12 | 183.48 | 1,662,505 | -0.53(-0.29%) |
Nov 11, 2019 | 182.55 | 185.11 | 182.44 | 184.01 | 1,518,064 | +1.31(+0.72%) |
Nov 08, 2019 | 181.83 | 185.08 | 181.26 | 182.70 | 2,050,169 | +0.16(+0.09%) |
Nov 07, 2019 | 183.44 | 183.88 | 180.62 | 182.54 | 2,385,945 | -2.03(-1.10%) |
Nov 06, 2019 | 183.09 | 185.37 | 182.70 | 184.57 | 2,484,991 | +1.75(+0.96%) |
Nov 05, 2019 | 186.94 | 187.01 | 180.07 | 182.82 | 3,887,204 | -4.49(-2.40%) |
Nov 04, 2019 | 190.59 | 191.22 | 187.25 | 187.31 | 1,847,958 | -3.95(-2.06%) |
Nov 01, 2019 | 194.48 | 195.02 | 188.45 | 191.26 | 2,380,107 | -2.27(-1.17%) |
Oct 31, 2019 | 193.91 | 194.79 | 189.96 | 193.53 | 2,277,501 | +0.75(+0.39%) |
Oct 30, 2019 | 191.85 | 192.94 | 190.44 | 192.79 | 1,713,237 | +0.96(+0.50%) |
Oct 29, 2019 | 187.26 | 192.41 | 186.85 | 191.83 | 2,303,232 | +4.80(+2.57%) |
Oct 28, 2019 | 194.15 | 194.35 | 186.39 | 187.03 | 3,866,841 | -5.25(-2.73%) |
Oct 25, 2019 | 198.07 | 198.08 | 190.98 | 192.28 | 2,715,455 | -6.03(-3.04%) |
Oct 24, 2019 | 200.56 | 201.21 | 198.21 | 198.32 | 1,238,393 | -2.26(-1.13%) |
Oct 23, 2019 | 200.78 | 201.77 | 198.67 | 200.58 | 1,303,427 | -0.64(-0.32%) |
Oct 22, 2019 | 203.37 | 205.19 | 200.94 | 201.22 | 1,511,246 | -2.36(-1.16%) |
Oct 21, 2019 | 203.44 | 203.75 | 201.18 | 203.58 | 1,436,484 | +0.28(+0.14%) |
Oct 18, 2019 | 200.52 | 203.75 | 200.43 | 203.30 | 1,740,176 | +2.82(+1.41%) |
Oct 17, 2019 | 198.88 | 201.58 | 198.31 | 200.48 | 1,351,551 | +3.50(+1.77%) |
Oct 16, 2019 | 198.39 | 198.39 | 195.72 | 196.99 | 1,703,387 | -1.99(-1.00%) |
Oct 15, 2019 | 200.33 | 200.97 | 196.87 | 198.97 | 1,127,575 | -1.27(-0.63%) |
Oct 14, 2019 | 199.66 | 201.09 | 199.24 | 200.24 | 944,322 | +1.06(+0.53%) |
Oct 11, 2019 | 200.71 | 201.50 | 199.10 | 199.19 | 1,541,289 | -1.62(-0.81%) |
Oct 10, 2019 | 200.69 | 202.05 | 198.88 | 200.81 | 2,136,799 | -0.26(-0.13%) |
Oct 09, 2019 | 201.07 | 201.76 | 199.97 | 201.07 | 1,172,743 | +0.42(+0.21%) |
Oct 08, 2019 | 199.87 | 202.44 | 198.47 | 200.65 | 2,211,125 | +0.73(+0.36%) |
Oct 07, 2019 | 199.84 | 201.10 | 197.87 | 199.92 | 1,133,428 | -0.58(-0.29%) |
Oct 04, 2019 | 198.76 | 201.80 | 198.49 | 200.50 | 1,887,341 | +1.80(+0.91%) |
Oct 03, 2019 | 195.61 | 200.13 | 195.48 | 198.70 | 1,820,259 | +3.47(+1.78%) |
Oct 02, 2019 | 195.90 | 197.01 | 193.91 | 195.23 | 1,565,905 | -0.80(-0.41%) |
Oct 01, 2019 | 195.86 | 197.78 | 193.66 | 196.03 | 1,741,609 | -0.21(-0.11%) |
Sep 30, 2019 | 194.33 | 196.82 | 194.23 | 196.24 | 1,920,755 | +1.91(+0.98%) |
Sep 27, 2019 | 197.98 | 197.98 | 192.45 | 194.33 | 2,064,705 | -3.57(-1.80%) |
Sep 26, 2019 | 196.69 | 198.85 | 196.61 | 197.90 | 1,525,529 | +1.69(+0.86%) |
Sep 25, 2019 | 199.23 | 199.37 | 195.16 | 196.20 | 1,940,767 | -2.76(-1.39%) |
Sep 24, 2019 | 199.79 | 200.82 | 197.14 | 198.96 | 1,957,564 | -0.19(-0.10%) |
Sep 23, 2019 | 199.56 | 200.15 | 198.77 | 199.16 | 1,433,887 | -0.16(-0.08%) |
Sep 20, 2019 | 201.69 | 201.89 | 198.58 | 199.31 | 3,162,933 | -1.34(-0.67%) |
Sep 19, 2019 | 194.88 | 202.67 | 194.40 | 200.65 | 2,587,526 | +4.82(+2.46%) |
Sep 18, 2019 | 196.12 | 196.70 | 193.05 | 195.82 | 1,493,720 | +0.27(+0.14%) |
Sep 17, 2019 | 192.99 | 195.64 | 192.21 | 195.55 | 2,102,305 | +4.00(+2.09%) |
Sep 16, 2019 | 190.44 | 192.19 | 190.01 | 191.55 | 1,609,374 | +1.24(+0.65%) |
Sep 13, 2019 | 192.89 | 193.74 | 189.03 | 190.31 | 2,160,038 | -3.07(-1.59%) |
Sep 12, 2019 | 190.88 | 193.83 | 189.69 | 193.38 | 2,641,841 | +5.43(+2.89%) |
Sep 11, 2019 | 190.82 | 192.52 | 187.77 | 187.95 | 3,417,268 | -3.10(-1.62%) |
Sep 10, 2019 | 196.90 | 197.04 | 188.66 | 191.05 | 4,827,923 | -6.88(-3.48%) |
Sep 09, 2019 | 205.69 | 206.05 | 197.71 | 197.94 | 3,388,386 | -7.59(-3.69%) |
Sep 06, 2019 | 208.50 | 209.03 | 204.70 | 205.53 | 2,611,352 | -2.79(-1.34%) |
Sep 05, 2019 | 213.84 | 213.84 | 207.29 | 208.32 | 2,330,335 | -4.70(-2.21%) |
Sep 04, 2019 | 210.51 | 213.84 | 210.28 | 213.02 | 2,032,669 | +2.86(+1.36%) |
Sep 03, 2019 | 203.77 | 210.22 | 203.41 | 210.16 | 2,085,892 | +6.76(+3.32%) |
Aug 30, 2019 | 204.55 | 204.71 | 202.41 | 203.41 | 1,614,002 | -0.19(-0.10%) |
Aug 29, 2019 | 204.12 | 204.56 | 202.47 | 203.60 | 1,116,110 | +0.24(+0.12%) |
Aug 28, 2019 | 202.84 | 204.59 | 201.98 | 203.36 | 1,294,298 | +0.31(+0.15%) |
Aug 27, 2019 | 203.93 | 204.80 | 202.38 | 203.05 | 1,792,590 | -0.25(-0.12%) |
Aug 26, 2019 | 201.09 | 203.37 | 199.80 | 203.30 | 1,096,074 | +3.09(+1.54%) |
Aug 23, 2019 | 202.30 | 204.69 | 199.32 | 200.21 | 1,695,143 | -1.71(-0.85%) |
Aug 22, 2019 | 201.28 | 202.16 | 198.81 | 201.92 | 1,214,505 | +1.00(+0.50%) |
Aug 21, 2019 | 199.31 | 201.01 | 198.63 | 200.92 | 1,447,958 | +1.61(+0.81%) |
Aug 20, 2019 | 199.27 | 200.93 | 197.52 | 199.31 | 1,834,100 | +0.33(+0.16%) |
Aug 19, 2019 | 197.97 | 199.43 | 196.90 | 198.99 | 1,602,291 | +2.00(+1.01%) |
Aug 16, 2019 | 198.91 | 199.20 | 196.11 | 196.99 | 1,903,259 | -1.12(-0.57%) |
Aug 15, 2019 | 193.74 | 198.44 | 193.38 | 198.11 | 2,006,703 | +4.70(+2.43%) |
Aug 14, 2019 | 195.35 | 195.83 | 193.04 | 193.41 | 2,368,457 | -1.96(-1.00%) |
Aug 13, 2019 | 196.77 | 197.57 | 193.84 | 195.37 | 2,798,681 | -0.99(-0.50%) |
Aug 12, 2019 | 196.18 | 197.03 | 194.78 | 196.36 | 916,178 | -0.01(-0.00%) |
Aug 09, 2019 | 195.83 | 198.56 | 193.94 | 196.37 | 1,416,071 | +1.07(+0.55%) |
Aug 08, 2019 | 192.23 | 195.61 | 190.87 | 195.30 | 1,572,728 | +3.17(+1.65%) |
Aug 07, 2019 | 190.89 | 193.53 | 186.93 | 192.13 | 2,068,442 | +0.42(+0.22%) |
Aug 06, 2019 | 189.13 | 191.78 | 188.34 | 191.71 | 2,249,995 | +2.69(+1.43%) |
Aug 05, 2019 | 189.66 | 191.04 | 186.73 | 189.01 | 2,567,447 | -1.39(-0.73%) |
Aug 02, 2019 | 187.10 | 191.49 | 186.38 | 190.40 | 2,039,627 | +3.59(+1.92%) |
Aug 01, 2019 | 185.66 | 188.98 | 184.23 | 186.81 | 1,913,747 | -0.19(-0.10%) |
Jul 31, 2019 | 185.23 | 188.82 | 184.99 | 187.00 | 3,219,705 | +2.62(+1.42%) |
Jul 30, 2019 | 182.51 | 184.68 | 181.67 | 184.37 | 2,353,984 | +2.72(+1.50%) |
Jul 29, 2019 | 180.85 | 182.91 | 180.39 | 181.65 | 2,122,383 | +0.87(+0.48%) |
Jul 26, 2019 | 181.59 | 182.10 | 179.95 | 180.78 | 1,512,717 | -0.73(-0.40%) |
Jul 25, 2019 | 182.94 | 182.94 | 180.11 | 181.52 | 1,198,197 | +0.56(+0.31%) |
Jul 24, 2019 | 182.75 | 183.17 | 180.78 | 180.96 | 2,186,874 | -1.78(-0.97%) |
Jul 23, 2019 | 182.49 | 183.57 | 181.57 | 182.74 | 1,318,372 | +0.09(+0.05%) |
Jul 22, 2019 | 181.99 | 183.06 | 180.86 | 182.65 | 1,425,009 | +1.01(+0.55%) |
Jul 19, 2019 | 184.81 | 185.06 | 181.40 | 181.64 | 2,090,439 | -2.74(-1.49%) |
Jul 18, 2019 | 184.37 | 185.04 | 181.16 | 184.38 | 1,447,826 | -0.07(-0.04%) |
Jul 17, 2019 | 185.63 | 186.93 | 183.64 | 184.45 | 1,578,667 | -0.50(-0.27%) |
Jul 16, 2019 | 186.61 | 186.97 | 184.70 | 184.96 | 1,618,967 | -1.23(-0.66%) |
Jul 15, 2019 | 185.86 | 186.76 | 184.66 | 186.18 | 1,856,248 | +1.52(+0.82%) |
Jul 12, 2019 | 185.14 | 185.14 | 183.28 | 184.66 | 1,429,651 | -0.25(-0.13%) |
Jul 11, 2019 | 187.01 | 187.01 | 183.88 | 184.91 | 1,582,288 | -2.01(-1.07%) |
Jul 10, 2019 | 187.23 | 187.71 | 185.60 | 186.92 | 2,103,359 | +0.19(+0.10%) |
Jul 09, 2019 | 185.10 | 187.01 | 184.51 | 186.72 | 1,678,654 | +2.09(+1.13%) |
Jul 08, 2019 | 184.58 | 185.92 | 184.07 | 184.64 | 1,389,319 | -0.08(-0.04%) |
Jul 05, 2019 | 184.68 | 185.80 | 182.22 | 184.72 | 1,963,917 | -1.00(-0.54%) |
Jul 03, 2019 | 182.39 | 187.24 | 182.38 | 185.72 | 1,594,198 | +4.01(+2.21%) |
Jul 02, 2019 | 179.31 | 182.23 | 179.10 | 181.70 | 3,648,957 | +2.94(+1.65%) |
Jul 01, 2019 | 181.15 | 181.59 | 176.27 | 178.76 | 3,453,328 | -1.90(-1.05%) |
Jun 28, 2019 | 182.08 | 182.81 | 179.93 | 180.66 | 3,355,884 | -1.24(-0.68%) |
Jun 27, 2019 | 182.85 | 183.97 | 181.63 | 181.90 | 2,313,999 | +0.04(+0.02%) |
Jun 26, 2019 | 186.32 | 186.32 | 181.35 | 181.85 | 2,754,607 | -4.43(-2.38%) |
Jun 25, 2019 | 190.02 | 190.34 | 186.17 | 186.28 | 1,745,791 | -3.30(-1.74%) |
Jun 24, 2019 | 190.70 | 190.87 | 189.07 | 189.59 | 1,204,062 | -0.56(-0.29%) |
Jun 21, 2019 | 192.16 | 192.57 | 189.31 | 190.14 | 2,739,005 | -2.07(-1.08%) |
Jun 20, 2019 | 191.01 | 193.33 | 190.78 | 192.21 | 2,082,176 | +1.19(+0.62%) |
Jun 19, 2019 | 188.67 | 191.79 | 188.38 | 191.02 | 1,608,506 | +1.57(+0.83%) |
Jun 18, 2019 | 189.36 | 190.83 | 188.51 | 189.44 | 1,919,953 | +1.08(+0.57%) |
Jun 17, 2019 | 186.28 | 188.89 | 185.91 | 188.37 | 2,024,064 | +2.52(+1.35%) |
Jun 14, 2019 | 183.89 | 186.48 | 183.17 | 185.85 | 1,782,246 | +1.95(+1.06%) |
Jun 13, 2019 | 186.62 | 187.10 | 183.47 | 183.90 | 2,939,691 | -2.19(-1.18%) |
Jun 12, 2019 | 184.35 | 186.84 | 184.34 | 186.09 | 3,380,619 | +2.23(+1.21%) |
Jun 11, 2019 | 184.63 | 185.18 | 182.54 | 183.86 | 1,949,848 | -0.77(-0.42%) |
Jun 10, 2019 | 187.41 | 187.88 | 183.91 | 184.63 | 2,246,590 | -2.30(-1.23%) |
Jun 07, 2019 | 187.89 | 188.74 | 186.55 | 186.93 | 1,286,704 | -0.21(-0.11%) |
Jun 06, 2019 | 187.28 | 188.03 | 186.09 | 187.14 | 1,406,860 | -0.06(-0.03%) |
Jun 05, 2019 | 184.42 | 187.37 | 183.63 | 187.21 | 2,492,916 | +4.19(+2.29%) |
Jun 04, 2019 | 184.10 | 184.36 | 181.61 | 183.02 | 2,672,681 | -1.13(-0.61%) |
Jun 03, 2019 | 183.76 | 184.58 | 181.69 | 184.14 | 1,967,109 | +0.46(+0.25%) |
May 31, 2019 | 180.09 | 184.99 | 179.68 | 183.69 | 3,075,656 | +3.59(+1.99%) |
May 30, 2019 | 177.15 | 180.39 | 176.44 | 180.09 | 1,782,847 | +3.13(+1.77%) |
May 29, 2019 | 178.29 | 178.99 | 176.17 | 176.96 | 1,622,077 | -1.25(-0.70%) |
May 28, 2019 | 179.62 | 180.15 | 178.15 | 178.21 | 2,200,775 | -0.40(-0.22%) |
May 24, 2019 | 179.61 | 180.64 | 178.55 | 178.61 | 1,593,463 | +0.07(+0.04%) |
May 23, 2019 | 176.12 | 179.36 | 176.12 | 178.54 | 1,603,028 | +1.98(+1.12%) |
May 22, 2019 | 174.70 | 177.06 | 174.40 | 176.56 | 1,134,284 | +2.20(+1.26%) |
May 21, 2019 | 175.51 | 175.99 | 174.20 | 174.36 | 1,520,867 | -0.07(-0.04%) |
May 20, 2019 | 175.78 | 176.81 | 173.67 | 174.43 | 3,142,406 | -3.68(-2.07%) |
May 17, 2019 | 176.75 | 178.38 | 176.44 | 178.11 | 1,615,398 | +0.36(+0.20%) |
May 16, 2019 | 177.56 | 178.94 | 176.15 | 177.75 | 1,713,248 | +1.36(+0.77%) |
May 15, 2019 | 174.38 | 177.03 | 173.35 | 176.38 | 1,460,962 | +2.11(+1.21%) |
May 14, 2019 | 173.50 | 176.30 | 173.06 | 174.27 | 2,032,154 | +1.05(+0.60%) |
May 13, 2019 | 171.15 | 173.68 | 170.76 | 173.22 | 2,035,146 | +1.07(+0.62%) |
May 10, 2019 | 169.38 | 172.65 | 169.22 | 172.15 | 1,458,325 | +2.76(+1.63%) |
May 09, 2019 | 168.68 | 169.74 | 167.25 | 169.39 | 1,409,768 | +0.78(+0.46%) |
May 08, 2019 | 167.32 | 170.26 | 167.32 | 168.61 | 1,521,875 | +1.57(+0.94%) |
May 07, 2019 | 168.90 | 169.20 | 165.88 | 167.04 | 1,716,257 | -2.05(-1.21%) |
May 06, 2019 | 169.31 | 170.28 | 167.58 | 169.09 | 1,760,150 | -0.68(-0.40%) |
May 03, 2019 | 170.11 | 171.16 | 169.17 | 169.77 | 1,203,735 | +0.13(+0.08%) |
May 02, 2019 | 170.06 | 170.45 | 169.05 | 169.63 | 1,605,658 | -0.10(-0.06%) |
May 01, 2019 | 171.53 | 171.61 | 169.05 | 169.73 | 1,573,829 | -2.10(-1.22%) |
Apr 30, 2019 | 169.64 | 172.02 | 168.16 | 171.83 | 1,677,781 | +2.52(+1.49%) |
Apr 29, 2019 | 169.72 | 170.62 | 168.90 | 169.32 | 1,024,522 | -0.68(-0.40%) |
Apr 26, 2019 | 169.34 | 170.12 | 168.61 | 170.00 | 988,811 | +0.81(+0.48%) |
Apr 25, 2019 | 169.31 | 170.08 | 167.88 | 169.19 | 1,128,747 | -0.83(-0.49%) |
Apr 24, 2019 | 170.68 | 171.13 | 169.35 | 170.01 | 1,505,399 | -0.15(-0.09%) |
Apr 23, 2019 | 170.33 | 171.03 | 169.38 | 170.16 | 1,656,766 | +0.95(+0.56%) |
Apr 22, 2019 | 169.42 | 169.72 | 168.00 | 169.21 | 1,071,181 | -0.52(-0.31%) |
Apr 18, 2019 | 167.99 | 170.34 | 167.22 | 169.73 | 1,506,288 | +1.53(+0.91%) |
Apr 17, 2019 | 170.77 | 170.77 | 166.66 | 168.20 | 2,392,544 | -0.91(-0.54%) |
Apr 16, 2019 | 172.60 | 172.60 | 168.10 | 169.11 | 2,396,232 | -3.42(-1.98%) |
Apr 15, 2019 | 173.06 | 174.06 | 171.15 | 172.53 | 2,006,577 | -1.65(-0.94%) |
Apr 12, 2019 | 173.01 | 174.26 | 171.39 | 174.17 | 1,605,056 | +1.15(+0.67%) |
Apr 11, 2019 | 173.44 | 173.50 | 171.96 | 173.02 | 1,167,411 | +0.03(+0.02%) |
Apr 10, 2019 | 172.85 | 173.56 | 172.45 | 173.00 | 1,482,622 | +0.70(+0.41%) |
Apr 09, 2019 | 171.78 | 172.65 | 171.62 | 172.29 | 1,950,411 | +0.44(+0.25%) |
Apr 08, 2019 | 170.85 | 172.07 | 170.07 | 171.85 | 2,473,729 | +0.40(+0.24%) |
Apr 05, 2019 | 169.26 | 171.64 | 168.43 | 171.45 | 1,891,257 | +2.37(+1.40%) |
Apr 04, 2019 | 170.73 | 170.84 | 168.73 | 169.08 | 1,922,845 | -1.09(-0.64%) |
Apr 03, 2019 | 170.84 | 171.59 | 168.59 | 170.16 | 2,546,543 | -0.73(-0.43%) |
Apr 02, 2019 | 169.03 | 171.48 | 168.25 | 170.89 | 3,154,036 | +2.29(+1.36%) |