Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 240.46 | 243.07 | 226.96 | 228.78 | 2,922,405 | -14.59(-5.99%) |
Mar 30, 2020 | 234.94 | 245.87 | 229.96 | 243.37 | 2,233,757 | +13.42(+5.84%) |
Mar 27, 2020 | 241.51 | 250.59 | 229.16 | 229.94 | 3,360,277 | -18.23(-7.34%) |
Mar 26, 2020 | 228.95 | 248.78 | 224.01 | 248.17 | 3,321,950 | +25.54(+11.47%) |
Mar 25, 2020 | 220.98 | 238.42 | 217.64 | 222.63 | 2,975,076 | +2.77(+1.26%) |
Mar 24, 2020 | 199.70 | 221.76 | 197.68 | 219.86 | 3,064,575 | +37.12(+20.31%) |
Mar 23, 2020 | 180.68 | 189.47 | 176.10 | 182.74 | 3,193,691 | +4.70(+2.64%) |
Mar 20, 2020 | 189.52 | 212.39 | 177.30 | 178.04 | 4,120,539 | -6.75(-3.65%) |
Mar 19, 2020 | 180.53 | 190.84 | 177.22 | 184.79 | 3,527,682 | +0.82(+0.45%) |
Mar 18, 2020 | 192.77 | 204.05 | 171.87 | 183.96 | 3,803,881 | -33.32(-15.33%) |
Mar 17, 2020 | 205.69 | 225.35 | 193.05 | 217.28 | 3,872,545 | +14.93(+7.38%) |
Mar 16, 2020 | 212.09 | 232.88 | 201.91 | 202.34 | 3,266,532 | -45.71(-18.43%) |
Mar 13, 2020 | 240.68 | 249.15 | 229.91 | 248.06 | 2,840,950 | +22.68(+10.06%) |
Mar 12, 2020 | 243.59 | 251.66 | 225.00 | 225.38 | 3,887,379 | -36.75(-14.02%) |
Mar 11, 2020 | 263.94 | 269.57 | 258.29 | 262.13 | 3,318,755 | -10.37(-3.80%) |
Mar 10, 2020 | 261.23 | 272.77 | 253.42 | 272.49 | 2,503,717 | +18.92(+7.46%) |
Mar 09, 2020 | 258.69 | 268.41 | 253.22 | 253.57 | 2,795,312 | -25.40(-9.11%) |
Mar 06, 2020 | 275.52 | 283.01 | 270.29 | 278.97 | 2,162,162 | -4.47(-1.58%) |
Mar 05, 2020 | 282.23 | 293.42 | 280.48 | 283.45 | 2,147,154 | -6.74(-2.32%) |
Mar 04, 2020 | 283.20 | 290.24 | 278.40 | 290.18 | 2,021,563 | +14.01(+5.07%) |
Mar 03, 2020 | 284.56 | 292.14 | 273.46 | 276.18 | 2,647,915 | -8.41(-2.95%) |
Mar 02, 2020 | 281.09 | 284.79 | 269.12 | 284.58 | 2,476,116 | +6.54(+2.35%) |
Feb 28, 2020 | 260.58 | 279.01 | 259.31 | 278.05 | 3,376,214 | +7.32(+2.71%) |
Feb 27, 2020 | 270.66 | 278.35 | 267.22 | 270.72 | 3,028,218 | -10.33(-3.67%) |
Feb 26, 2020 | 280.71 | 288.66 | 279.17 | 281.05 | 2,511,244 | +4.15(+1.50%) |
Feb 25, 2020 | 289.79 | 290.81 | 274.22 | 276.90 | 2,690,188 | -7.81(-2.74%) |
Feb 24, 2020 | 283.51 | 289.30 | 279.65 | 284.71 | 3,262,089 | -15.48(-5.16%) |
Feb 21, 2020 | 309.12 | 309.89 | 298.71 | 300.19 | 2,280,886 | -11.08(-3.56%) |
Feb 20, 2020 | 314.55 | 316.53 | 307.03 | 311.27 | 1,989,491 | -5.08(-1.61%) |
Feb 19, 2020 | 313.82 | 317.82 | 312.98 | 316.35 | 1,624,253 | +8.06(+2.62%) |
Feb 18, 2020 | 306.29 | 314.59 | 306.06 | 308.28 | 2,901,978 | -13.23(-4.11%) |
Feb 14, 2020 | 323.59 | 326.16 | 319.10 | 321.51 | 1,171,311 | -2.16(-0.67%) |
Feb 13, 2020 | 317.48 | 326.27 | 316.13 | 323.67 | 2,226,964 | +6.59(+2.08%) |
Feb 12, 2020 | 310.80 | 317.61 | 310.80 | 317.08 | 1,778,522 | +8.48(+2.75%) |
Feb 11, 2020 | 305.94 | 309.69 | 305.94 | 308.60 | 1,603,615 | +5.53(+1.83%) |
Feb 10, 2020 | 297.52 | 303.12 | 296.59 | 303.06 | 1,148,628 | +4.20(+1.40%) |
Feb 07, 2020 | 303.82 | 304.44 | 298.22 | 298.86 | 1,691,484 | -7.69(-2.51%) |
Feb 06, 2020 | 308.91 | 309.71 | 306.06 | 306.56 | 1,331,742 | -1.99(-0.64%) |
Feb 05, 2020 | 313.86 | 315.10 | 306.73 | 308.55 | 2,275,962 | +0.21(+0.07%) |
Feb 04, 2020 | 299.96 | 309.69 | 299.55 | 308.34 | 2,669,571 | +16.07(+5.50%) |
Feb 03, 2020 | 284.27 | 293.35 | 284.27 | 292.27 | 2,053,050 | +9.69(+3.43%) |
Jan 31, 2020 | 291.85 | 292.77 | 281.68 | 282.57 | 2,571,208 | -12.07(-4.10%) |
Jan 30, 2020 | 301.71 | 302.27 | 289.73 | 294.65 | 4,160,785 | +12.06(+4.27%) |
Jan 29, 2020 | 286.38 | 288.05 | 280.39 | 282.58 | 1,908,055 | -3.29(-1.15%) |
Jan 28, 2020 | 283.12 | 287.35 | 277.98 | 285.87 | 1,914,982 | +4.56(+1.62%) |
Jan 27, 2020 | 281.46 | 283.02 | 277.34 | 281.31 | 2,016,656 | -9.15(-3.15%) |
Jan 24, 2020 | 299.33 | 300.12 | 287.79 | 290.47 | 1,722,827 | -5.57(-1.88%) |
Jan 23, 2020 | 295.64 | 296.29 | 291.43 | 296.04 | 1,641,641 | +1.02(+0.35%) |
Jan 22, 2020 | 294.69 | 298.83 | 294.46 | 295.02 | 1,586,708 | +2.52(+0.86%) |
Jan 21, 2020 | 292.03 | 295.55 | 291.20 | 292.50 | 1,583,032 | +0.64(+0.22%) |
Jan 17, 2020 | 290.95 | 292.32 | 286.32 | 291.85 | 2,036,683 | +1.94(+0.67%) |
Jan 16, 2020 | 286.00 | 291.15 | 285.17 | 289.91 | 1,695,723 | +7.21(+2.55%) |
Jan 15, 2020 | 283.59 | 284.79 | 281.16 | 282.70 | 1,142,868 | -2.29(-0.80%) |
Jan 14, 2020 | 284.40 | 288.41 | 281.18 | 284.99 | 1,827,752 | +3.29(+1.17%) |
Jan 13, 2020 | 278.95 | 281.74 | 277.17 | 281.70 | 1,476,850 | +2.79(+1.00%) |
Jan 10, 2020 | 283.43 | 285.49 | 277.59 | 278.91 | 1,482,845 | -3.40(-1.21%) |
Jan 09, 2020 | 286.28 | 287.95 | 278.11 | 282.31 | 1,450,825 | -1.93(-0.68%) |
Jan 08, 2020 | 281.88 | 285.85 | 279.72 | 284.24 | 1,639,668 | +3.53(+1.26%) |
Jan 07, 2020 | 276.44 | 282.89 | 276.10 | 280.71 | 1,645,753 | +6.68(+2.44%) |
Jan 06, 2020 | 274.60 | 276.72 | 272.46 | 274.03 | 1,414,718 | -5.21(-1.87%) |
Jan 03, 2020 | 276.74 | 281.25 | 276.43 | 279.24 | 1,015,439 | -3.03(-1.07%) |
Jan 02, 2020 | 280.27 | 284.08 | 279.05 | 282.27 | 1,589,766 | +5.20(+1.88%) |
Dec 31, 2019 | 277.06 | 277.25 | 273.39 | 277.07 | 965,944 | -0.13(-0.05%) |
Dec 30, 2019 | 277.17 | 277.84 | 272.56 | 277.20 | 897,657 | -1.10(-0.39%) |
Dec 27, 2019 | 280.40 | 280.83 | 277.42 | 278.30 | 641,852 | -1.16(-0.41%) |
Dec 26, 2019 | 279.50 | 279.84 | 277.77 | 279.46 | 656,449 | +0.42(+0.15%) |
Dec 24, 2019 | 280.19 | 280.56 | 276.80 | 279.04 | 407,990 | +0.03(+0.01%) |
Dec 23, 2019 | 282.74 | 283.32 | 278.84 | 279.01 | 1,225,116 | -2.81(-1.00%) |
Dec 20, 2019 | 282.18 | 283.69 | 278.32 | 281.82 | 3,536,308 | +3.90(+1.40%) |
Dec 19, 2019 | 275.37 | 278.03 | 273.17 | 277.91 | 1,406,110 | +4.99(+1.83%) |
Dec 18, 2019 | 275.18 | 276.93 | 271.85 | 272.92 | 1,489,708 | -2.42(-0.88%) |
Dec 17, 2019 | 271.48 | 275.98 | 270.37 | 275.33 | 2,218,054 | +5.99(+2.22%) |
Dec 16, 2019 | 271.15 | 273.32 | 269.35 | 269.35 | 1,610,738 | +2.18(+0.82%) |
Dec 13, 2019 | 269.01 | 273.73 | 265.80 | 267.17 | 2,404,677 | -2.61(-0.97%) |
Dec 12, 2019 | 260.06 | 270.56 | 259.72 | 269.77 | 1,928,703 | +8.81(+3.38%) |
Dec 11, 2019 | 254.66 | 261.58 | 254.44 | 260.96 | 1,644,105 | +6.07(+2.38%) |
Dec 10, 2019 | 254.42 | 257.39 | 253.17 | 254.89 | 1,248,481 | +2.01(+0.79%) |
Dec 09, 2019 | 255.98 | 256.83 | 251.97 | 252.88 | 1,088,711 | -1.74(-0.68%) |
Dec 06, 2019 | 252.86 | 257.19 | 251.77 | 254.61 | 1,440,162 | +4.75(+1.90%) |
Dec 05, 2019 | 249.70 | 250.26 | 247.60 | 249.86 | 1,169,936 | +1.84(+0.74%) |
Dec 04, 2019 | 247.91 | 249.50 | 246.60 | 248.02 | 1,279,553 | +4.75(+1.95%) |
Dec 03, 2019 | 242.28 | 246.82 | 241.06 | 243.27 | 1,722,440 | -4.81(-1.94%) |
Dec 02, 2019 | 251.43 | 251.43 | 246.57 | 248.09 | 1,395,383 | -3.67(-1.46%) |
Nov 29, 2019 | 255.50 | 255.50 | 250.77 | 251.75 | 804,447 | -3.88(-1.52%) |
Nov 27, 2019 | 255.50 | 256.69 | 254.16 | 255.63 | 928,029 | +1.29(+0.51%) |
Nov 26, 2019 | 254.75 | 256.08 | 252.12 | 254.34 | 1,973,164 | +0.53(+0.21%) |
Nov 25, 2019 | 249.15 | 254.80 | 248.77 | 253.81 | 2,107,574 | +6.63(+2.68%) |
Nov 22, 2019 | 250.48 | 251.60 | 245.42 | 247.18 | 1,349,861 | -1.81(-0.73%) |
Nov 21, 2019 | 250.71 | 254.44 | 248.05 | 248.99 | 2,550,822 | -9.65(-3.73%) |
Nov 20, 2019 | 260.39 | 261.60 | 255.12 | 258.64 | 1,341,860 | -2.48(-0.95%) |
Nov 19, 2019 | 268.49 | 268.49 | 260.95 | 261.12 | 1,447,182 | -5.60(-2.10%) |
Nov 18, 2019 | 266.79 | 269.62 | 264.94 | 266.73 | 1,448,026 | -0.92(-0.35%) |
Nov 15, 2019 | 264.31 | 269.72 | 264.18 | 267.65 | 2,253,937 | +8.10(+3.12%) |
Nov 14, 2019 | 256.44 | 260.23 | 255.51 | 259.55 | 1,274,930 | +2.48(+0.97%) |
Nov 13, 2019 | 253.68 | 257.45 | 252.55 | 257.07 | 957,276 | +2.31(+0.91%) |
Nov 12, 2019 | 260.03 | 260.94 | 253.80 | 254.76 | 1,172,345 | -1.18(-0.46%) |
Nov 11, 2019 | 254.43 | 257.68 | 253.45 | 255.94 | 1,249,997 | -1.34(-0.52%) |
Nov 08, 2019 | 255.97 | 257.81 | 253.90 | 257.27 | 1,455,213 | -1.35(-0.52%) |
Nov 07, 2019 | 262.53 | 262.58 | 256.92 | 258.62 | 1,172,961 | -1.32(-0.51%) |
Nov 06, 2019 | 260.84 | 261.09 | 254.98 | 259.94 | 1,791,952 | -2.30(-0.88%) |
Nov 05, 2019 | 263.76 | 264.95 | 258.89 | 262.25 | 1,572,757 | -0.14(-0.05%) |
Nov 04, 2019 | 264.18 | 265.80 | 258.91 | 262.39 | 1,370,613 | -0.15(-0.06%) |
Nov 01, 2019 | 258.35 | 262.77 | 256.92 | 262.54 | 1,638,148 | +6.81(+2.66%) |
Oct 31, 2019 | 261.15 | 261.86 | 252.13 | 255.73 | 2,860,922 | -6.15(-2.35%) |
Oct 30, 2019 | 260.79 | 262.63 | 258.52 | 261.88 | 1,242,910 | +1.01(+0.39%) |
Oct 29, 2019 | 264.62 | 266.90 | 260.00 | 260.87 | 2,204,271 | -4.49(-1.69%) |
Oct 28, 2019 | 257.14 | 266.07 | 256.73 | 265.36 | 2,678,968 | +10.57(+4.15%) |
Oct 25, 2019 | 250.03 | 255.34 | 248.15 | 254.79 | 2,661,566 | +4.20(+1.68%) |
Oct 24, 2019 | 238.19 | 250.83 | 237.72 | 250.59 | 6,078,816 | +30.59(+13.90%) |
Oct 23, 2019 | 219.43 | 222.18 | 218.09 | 220.01 | 2,177,587 | -1.63(-0.74%) |
Oct 22, 2019 | 226.05 | 226.48 | 221.57 | 221.64 | 1,116,299 | -3.35(-1.49%) |
Oct 21, 2019 | 223.59 | 226.32 | 221.96 | 224.99 | 1,360,524 | +4.49(+2.04%) |
Oct 18, 2019 | 222.38 | 222.38 | 217.22 | 220.50 | 1,615,042 | -2.26(-1.02%) |
Oct 17, 2019 | 225.39 | 226.72 | 221.99 | 222.76 | 1,360,165 | +1.26(+0.57%) |
Oct 16, 2019 | 224.55 | 226.34 | 220.55 | 221.50 | 2,119,306 | -6.88(-3.01%) |
Oct 15, 2019 | 224.33 | 229.81 | 223.42 | 228.38 | 1,906,937 | +5.44(+2.44%) |
Oct 14, 2019 | 223.06 | 224.84 | 222.33 | 222.93 | 829,132 | -0.76(-0.34%) |
Oct 11, 2019 | 226.26 | 226.71 | 223.24 | 223.69 | 1,280,545 | +2.33(+1.05%) |
Oct 10, 2019 | 219.45 | 224.00 | 219.05 | 221.37 | 1,384,706 | +1.73(+0.79%) |
Oct 09, 2019 | 218.89 | 221.48 | 218.02 | 219.64 | 1,692,845 | +4.80(+2.24%) |
Oct 08, 2019 | 216.88 | 218.19 | 212.29 | 214.84 | 1,600,253 | -4.19(-1.91%) |
Oct 07, 2019 | 220.00 | 221.25 | 218.82 | 219.03 | 1,256,939 | -1.07(-0.48%) |
Oct 04, 2019 | 217.17 | 220.22 | 216.47 | 220.09 | 1,142,549 | +3.98(+1.84%) |
Oct 03, 2019 | 216.36 | 217.12 | 212.45 | 216.11 | 1,499,200 | +0.99(+0.46%) |
Oct 02, 2019 | 214.34 | 216.61 | 213.19 | 215.12 | 1,570,641 | -2.25(-1.04%) |
Oct 01, 2019 | 219.84 | 222.22 | 215.32 | 217.37 | 1,597,864 | -0.68(-0.31%) |
Sep 30, 2019 | 216.00 | 220.12 | 214.45 | 218.05 | 1,657,307 | +2.06(+0.95%) |
Sep 27, 2019 | 224.19 | 224.19 | 213.53 | 216.00 | 3,133,081 | -11.97(-5.25%) |
Sep 26, 2019 | 227.05 | 229.98 | 226.34 | 227.97 | 1,806,813 | +1.16(+0.51%) |
Sep 25, 2019 | 218.73 | 227.15 | 218.52 | 226.81 | 1,857,731 | +5.39(+2.43%) |
Sep 24, 2019 | 224.56 | 225.31 | 219.98 | 221.42 | 1,941,073 | -2.23(-1.00%) |
Sep 23, 2019 | 220.62 | 225.39 | 220.03 | 223.66 | 1,343,499 | +2.75(+1.25%) |
Sep 20, 2019 | 222.69 | 224.75 | 219.03 | 220.91 | 3,710,740 | -1.45(-0.65%) |
Sep 19, 2019 | 224.18 | 224.28 | 220.95 | 222.36 | 1,356,183 | -0.73(-0.33%) |
Sep 18, 2019 | 220.62 | 224.08 | 219.98 | 223.09 | 1,594,028 | +0.81(+0.36%) |
Sep 17, 2019 | 219.85 | 222.31 | 218.17 | 222.29 | 1,531,404 | +1.73(+0.78%) |
Sep 16, 2019 | 218.54 | 222.57 | 216.50 | 220.56 | 1,235,229 | -0.58(-0.26%) |
Sep 13, 2019 | 222.15 | 223.34 | 219.62 | 221.14 | 1,702,300 | +0.65(+0.29%) |
Sep 12, 2019 | 220.62 | 221.87 | 217.51 | 220.49 | 1,311,076 | +1.00(+0.46%) |
Sep 11, 2019 | 217.97 | 220.38 | 216.45 | 219.49 | 1,947,923 | +1.75(+0.80%) |
Sep 10, 2019 | 215.59 | 217.80 | 212.63 | 217.74 | 1,840,027 | +1.50(+0.69%) |
Sep 09, 2019 | 215.66 | 218.40 | 214.20 | 216.24 | 2,337,901 | +2.27(+1.06%) |
Sep 06, 2019 | 213.21 | 215.87 | 211.32 | 213.97 | 1,790,286 | +1.11(+0.52%) |
Sep 05, 2019 | 213.26 | 218.04 | 211.73 | 212.86 | 3,022,342 | +4.82(+2.32%) |
Sep 04, 2019 | 202.10 | 208.62 | 202.06 | 208.04 | 2,559,985 | +8.13(+4.07%) |
Sep 03, 2019 | 198.08 | 200.91 | 196.23 | 199.91 | 1,973,744 | +2.28(+1.15%) |
Aug 30, 2019 | 198.44 | 200.01 | 196.53 | 197.62 | 1,272,171 | +2.67(+1.37%) |
Aug 29, 2019 | 194.33 | 197.15 | 193.65 | 194.95 | 1,935,994 | +4.11(+2.15%) |
Aug 28, 2019 | 187.44 | 191.33 | 185.09 | 190.84 | 1,273,360 | +3.29(+1.76%) |
Aug 27, 2019 | 190.98 | 190.98 | 186.01 | 187.54 | 1,375,912 | -1.47(-0.78%) |
Aug 26, 2019 | 191.81 | 192.95 | 187.79 | 189.02 | 1,331,751 | +0.89(+0.47%) |
Aug 23, 2019 | 194.94 | 196.68 | 187.52 | 188.12 | 2,163,959 | -9.45(-4.78%) |
Aug 22, 2019 | 195.44 | 198.57 | 193.45 | 197.58 | 1,055,189 | +2.32(+1.19%) |
Aug 21, 2019 | 196.31 | 196.75 | 194.25 | 195.26 | 988,488 | +1.15(+0.60%) |
Aug 20, 2019 | 195.47 | 195.95 | 192.76 | 194.10 | 910,654 | -1.21(-0.62%) |
Aug 19, 2019 | 197.15 | 198.29 | 194.47 | 195.31 | 1,486,003 | +2.76(+1.43%) |
Aug 16, 2019 | 186.75 | 193.70 | 186.23 | 192.56 | 2,131,897 | +5.80(+3.11%) |
Aug 15, 2019 | 187.50 | 188.64 | 184.43 | 186.75 | 1,110,309 | +0.40(+0.22%) |
Aug 14, 2019 | 187.15 | 189.20 | 185.19 | 186.35 | 2,045,540 | -6.75(-3.50%) |
Aug 13, 2019 | 184.29 | 193.91 | 183.15 | 193.10 | 2,479,723 | +8.80(+4.78%) |
Aug 12, 2019 | 182.49 | 185.11 | 181.94 | 184.29 | 1,391,165 | +0.93(+0.51%) |
Aug 09, 2019 | 187.14 | 188.02 | 182.52 | 183.36 | 2,002,581 | -5.78(-3.06%) |
Aug 08, 2019 | 188.71 | 190.00 | 186.23 | 189.15 | 1,845,665 | +4.74(+2.57%) |
Aug 07, 2019 | 180.67 | 185.27 | 179.04 | 184.41 | 2,284,029 | +1.79(+0.98%) |
Aug 06, 2019 | 185.16 | 187.44 | 181.30 | 182.61 | 2,134,699 | +0.93(+0.51%) |
Aug 05, 2019 | 185.66 | 186.59 | 179.89 | 181.68 | 2,430,384 | -9.91(-5.17%) |
Aug 02, 2019 | 191.81 | 193.30 | 188.20 | 191.60 | 2,582,584 | -1.57(-0.81%) |
Aug 01, 2019 | 195.16 | 204.37 | 191.55 | 193.16 | 3,168,711 | -2.68(-1.37%) |
Jul 31, 2019 | 197.80 | 199.36 | 193.54 | 195.84 | 2,824,680 | -2.54(-1.28%) |
Jul 30, 2019 | 195.86 | 199.71 | 194.85 | 198.38 | 1,018,200 | +0.47(+0.24%) |
Jul 29, 2019 | 197.44 | 198.24 | 195.13 | 197.91 | 1,163,322 | +0.06(+0.03%) |
Jul 26, 2019 | 198.51 | 199.87 | 196.72 | 197.85 | 1,198,140 | +0.00(+0.00%) |
Jul 25, 2019 | 200.60 | 201.15 | 197.21 | 197.85 | 2,220,064 | -5.85(-2.87%) |
Jul 24, 2019 | 197.15 | 205.12 | 196.22 | 203.70 | 3,344,809 | +6.78(+3.44%) |
Jul 23, 2019 | 194.89 | 197.15 | 193.73 | 196.92 | 2,076,654 | +2.39(+1.23%) |
Jul 22, 2019 | 190.46 | 195.15 | 190.45 | 194.53 | 2,511,714 | +8.21(+4.40%) |
Jul 19, 2019 | 188.03 | 188.51 | 184.88 | 186.32 | 1,631,784 | +0.22(+0.12%) |
Jul 18, 2019 | 181.26 | 187.85 | 180.40 | 186.10 | 2,246,407 | +6.11(+3.40%) |
Jul 17, 2019 | 178.79 | 180.72 | 176.59 | 179.98 | 1,682,820 | +1.79(+1.01%) |
Jul 16, 2019 | 179.37 | 180.77 | 177.81 | 178.19 | 1,181,441 | -2.76(-1.53%) |
Jul 15, 2019 | 180.59 | 181.88 | 179.39 | 180.95 | 1,074,949 | +1.42(+0.79%) |
Jul 12, 2019 | 175.06 | 181.01 | 174.12 | 179.53 | 2,104,095 | +5.96(+3.43%) |
Jul 11, 2019 | 174.37 | 174.37 | 171.16 | 173.57 | 1,718,150 | +0.63(+0.36%) |
Jul 10, 2019 | 174.00 | 177.97 | 172.47 | 172.94 | 1,894,130 | +1.07(+0.62%) |
Jul 09, 2019 | 169.07 | 172.78 | 168.90 | 171.87 | 1,857,542 | +1.58(+0.93%) |
Jul 08, 2019 | 168.23 | 171.25 | 167.97 | 170.30 | 1,594,154 | -2.10(-1.22%) |
Jul 05, 2019 | 171.97 | 172.90 | 170.01 | 172.40 | 2,081,086 | -1.15(-0.66%) |
Jul 03, 2019 | 175.92 | 176.39 | 173.29 | 173.54 | 1,116,332 | -2.19(-1.25%) |
Jul 02, 2019 | 179.28 | 179.28 | 174.16 | 175.73 | 1,625,808 | -3.58(-1.99%) |
Jul 01, 2019 | 182.66 | 185.83 | 177.54 | 179.31 | 2,529,344 | +2.97(+1.68%) |
Jun 28, 2019 | 178.08 | 178.12 | 175.64 | 176.34 | 2,489,059 | +1.61(+0.92%) |
Jun 27, 2019 | 171.69 | 175.36 | 171.56 | 174.74 | 2,014,474 | +4.55(+2.68%) |
Jun 26, 2019 | 168.39 | 171.37 | 167.66 | 170.18 | 2,124,026 | +5.13(+3.11%) |
Jun 25, 2019 | 170.14 | 170.50 | 164.83 | 165.06 | 2,213,807 | -4.86(-2.86%) |
Jun 24, 2019 | 170.94 | 171.77 | 169.56 | 169.92 | 1,787,791 | -1.91(-1.11%) |
Jun 21, 2019 | 171.51 | 173.68 | 171.26 | 171.83 | 2,121,458 | -0.87(-0.51%) |
Jun 20, 2019 | 173.75 | 175.07 | 171.19 | 172.70 | 1,200,393 | +2.38(+1.40%) |
Jun 19, 2019 | 170.54 | 172.15 | 168.44 | 170.31 | 1,314,431 | +0.92(+0.54%) |
Jun 18, 2019 | 164.27 | 172.78 | 163.75 | 169.40 | 2,524,124 | +7.45(+4.60%) |
Jun 17, 2019 | 165.97 | 165.97 | 161.83 | 161.95 | 2,100,419 | -4.03(-2.43%) |
Jun 14, 2019 | 165.53 | 166.60 | 162.88 | 165.98 | 2,330,237 | -3.18(-1.88%) |
Jun 13, 2019 | 169.77 | 171.06 | 167.81 | 169.16 | 1,754,274 | +0.29(+0.17%) |
Jun 12, 2019 | 172.15 | 172.94 | 167.87 | 168.87 | 2,861,157 | -9.43(-5.29%) |
Jun 11, 2019 | 182.98 | 183.34 | 177.78 | 178.29 | 1,574,330 | -0.14(-0.08%) |
Jun 10, 2019 | 175.56 | 180.86 | 175.56 | 178.44 | 1,809,527 | +4.19(+2.41%) |
Jun 07, 2019 | 173.26 | 176.65 | 172.33 | 174.25 | 1,734,865 | +1.90(+1.10%) |
Jun 06, 2019 | 170.20 | 172.91 | 169.55 | 172.34 | 1,702,314 | +2.17(+1.27%) |
Jun 05, 2019 | 169.09 | 170.96 | 167.01 | 170.18 | 2,085,743 | +1.77(+1.05%) |
Jun 04, 2019 | 162.91 | 168.76 | 161.25 | 168.40 | 2,569,781 | +4.88(+2.99%) |
Jun 03, 2019 | 163.79 | 165.63 | 159.65 | 163.52 | 2,584,806 | +0.54(+0.33%) |
May 31, 2019 | 164.56 | 166.09 | 162.90 | 162.98 | 1,689,224 | -3.74(-2.25%) |
May 30, 2019 | 166.10 | 170.06 | 165.69 | 166.72 | 1,353,104 | +0.95(+0.57%) |
May 29, 2019 | 165.33 | 166.52 | 163.06 | 165.77 | 2,749,348 | -1.23(-0.74%) |
May 28, 2019 | 171.31 | 171.74 | 166.75 | 167.00 | 2,734,867 | -2.78(-1.64%) |
May 24, 2019 | 174.34 | 175.46 | 169.60 | 169.78 | 2,290,797 | -3.31(-1.91%) |
May 23, 2019 | 171.56 | 173.50 | 170.13 | 173.10 | 1,981,465 | -1.61(-0.92%) |
May 22, 2019 | 173.03 | 175.97 | 172.82 | 174.71 | 1,213,305 | +0.25(+0.14%) |
May 21, 2019 | 174.18 | 176.05 | 173.13 | 174.46 | 2,176,344 | +3.55(+2.08%) |
May 20, 2019 | 176.07 | 177.02 | 170.57 | 170.91 | 3,475,355 | -10.31(-5.69%) |
May 17, 2019 | 180.23 | 186.68 | 180.14 | 181.23 | 2,618,529 | -0.28(-0.15%) |
May 16, 2019 | 179.25 | 183.39 | 177.96 | 181.51 | 1,887,236 | -0.95(-0.52%) |
May 15, 2019 | 178.43 | 184.72 | 177.95 | 182.46 | 1,723,442 | +2.84(+1.58%) |
May 14, 2019 | 177.77 | 181.13 | 176.85 | 179.62 | 1,741,916 | +3.86(+2.20%) |
May 13, 2019 | 178.56 | 179.22 | 174.49 | 175.76 | 3,060,305 | -8.96(-4.85%) |
May 10, 2019 | 183.96 | 186.21 | 181.00 | 184.72 | 1,881,642 | -0.68(-0.37%) |
May 09, 2019 | 182.94 | 186.65 | 180.17 | 185.40 | 2,077,371 | -1.01(-0.54%) |
May 08, 2019 | 185.28 | 188.26 | 183.96 | 186.41 | 1,665,898 | -0.21(-0.11%) |
May 07, 2019 | 187.51 | 188.46 | 181.87 | 186.62 | 3,143,404 | -4.29(-2.25%) |
May 06, 2019 | 186.99 | 191.61 | 185.51 | 190.91 | 1,374,595 | -3.02(-1.56%) |
May 03, 2019 | 193.57 | 194.90 | 192.44 | 193.94 | 1,347,458 | +0.88(+0.45%) |
May 02, 2019 | 190.37 | 193.57 | 189.85 | 193.06 | 1,435,668 | +2.69(+1.41%) |
May 01, 2019 | 194.18 | 195.12 | 190.31 | 190.37 | 1,217,966 | -3.24(-1.67%) |
Apr 30, 2019 | 192.49 | 194.89 | 191.62 | 193.61 | 1,718,860 | +1.22(+0.64%) |
Apr 29, 2019 | 192.96 | 193.89 | 190.77 | 192.39 | 1,722,414 | -0.25(-0.13%) |
Apr 26, 2019 | 189.48 | 193.39 | 186.30 | 192.64 | 3,069,788 | +1.22(+0.64%) |
Apr 25, 2019 | 189.48 | 195.54 | 189.01 | 191.42 | 5,097,600 | +9.00(+4.93%) |
Apr 24, 2019 | 182.15 | 186.66 | 181.63 | 182.42 | 2,786,394 | +0.62(+0.34%) |
Apr 23, 2019 | 182.01 | 183.17 | 180.52 | 181.81 | 2,194,712 | -0.41(-0.23%) |
Apr 22, 2019 | 183.21 | 183.64 | 180.23 | 182.22 | 1,261,081 | +0.42(+0.23%) |
Apr 18, 2019 | 183.62 | 184.14 | 181.52 | 181.80 | 1,510,413 | -1.42(-0.77%) |
Apr 17, 2019 | 184.19 | 184.78 | 181.35 | 183.21 | 1,764,590 | +1.56(+0.86%) |
Apr 16, 2019 | 181.54 | 183.76 | 180.96 | 181.66 | 1,661,765 | +1.69(+0.94%) |
Apr 15, 2019 | 180.49 | 180.49 | 177.29 | 179.97 | 1,520,643 | -1.19(-0.65%) |
Apr 12, 2019 | 181.18 | 182.29 | 179.65 | 181.15 | 1,244,821 | +2.59(+1.45%) |
Apr 11, 2019 | 178.57 | 180.58 | 177.81 | 178.57 | 1,279,475 | +0.44(+0.25%) |
Apr 10, 2019 | 177.16 | 178.85 | 176.04 | 178.13 | 1,554,018 | +0.35(+0.20%) |
Apr 09, 2019 | 179.04 | 179.16 | 176.57 | 177.77 | 1,857,291 | -2.91(-1.61%) |
Apr 08, 2019 | 180.70 | 181.66 | 178.59 | 180.69 | 1,835,500 | -1.47(-0.80%) |
Apr 05, 2019 | 180.34 | 182.75 | 179.21 | 182.15 | 2,299,904 | +3.84(+2.16%) |
Apr 04, 2019 | 176.96 | 180.91 | 176.70 | 178.31 | 2,295,614 | -0.48(-0.27%) |
Apr 03, 2019 | 175.13 | 180.22 | 173.82 | 178.78 | 3,475,173 | +6.80(+3.95%) |
Apr 02, 2019 | 172.74 | 173.43 | 170.83 | 171.99 | 1,458,967 | -0.41(-0.24%) |