Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 167.78 | 168.72 | 166.74 | 167.85 | 4,301,852 | -0.24(-0.14%) |
Apr 29, 2020 | 166.64 | 169.04 | 165.94 | 168.09 | 2,581,205 | +4.81(+2.95%) |
Apr 28, 2020 | 167.29 | 167.52 | 163.00 | 163.29 | 2,188,054 | -2.07(-1.25%) |
Apr 27, 2020 | 165.08 | 165.95 | 164.76 | 165.35 | 3,139,612 | +1.81(+1.10%) |
Apr 24, 2020 | 161.68 | 163.87 | 160.68 | 163.55 | 2,340,866 | +3.30(+2.06%) |
Apr 23, 2020 | 162.00 | 163.75 | 160.86 | 160.25 | 2,483,543 | -0.88(-0.54%) |
Apr 22, 2020 | 160.21 | 161.96 | 159.38 | 161.12 | 1,300,837 | +4.29(+2.74%) |
Apr 21, 2020 | 160.40 | 160.59 | 152.40 | 156.83 | 2,130,754 | -5.71(-3.51%) |
Apr 20, 2020 | 162.84 | 164.91 | 162.44 | 162.54 | 2,942,334 | -2.12(-1.29%) |
Apr 17, 2020 | 165.17 | 165.39 | 162.49 | 164.66 | 2,398,510 | +2.90(+1.79%) |
Apr 16, 2020 | 161.25 | 162.41 | 159.49 | 161.76 | 2,959,350 | +1.90(+1.19%) |
Apr 15, 2020 | 159.00 | 160.95 | 158.23 | 159.86 | 2,281,867 | -2.15(-1.33%) |
Apr 14, 2020 | 159.54 | 162.51 | 158.80 | 162.00 | 2,411,299 | +6.04(+3.87%) |
Apr 13, 2020 | 155.51 | 156.36 | 153.23 | 155.96 | 2,210,610 | -0.43(-0.27%) |
Apr 09, 2020 | 156.76 | 157.75 | 155.12 | 156.39 | 3,327,713 | +1.33(+0.86%) |
Apr 08, 2020 | 152.13 | 155.62 | 150.71 | 155.06 | 2,303,047 | +4.66(+3.10%) |
Apr 07, 2020 | 155.86 | 156.40 | 150.29 | 150.39 | 1,930,960 | -0.31(-0.21%) |
Apr 06, 2020 | 145.53 | 151.65 | 145.21 | 150.71 | 2,542,449 | +10.24(+7.29%) |
Apr 03, 2020 | 142.24 | 143.19 | 138.85 | 140.47 | 1,164,926 | -2.20(-1.55%) |
Apr 02, 2020 | 139.10 | 142.97 | 138.79 | 142.67 | 2,637,812 | +2.62(+1.87%) |
Apr 01, 2020 | 141.16 | 143.45 | 138.81 | 140.05 | 2,090,025 | -6.31(-4.31%) |
Mar 31, 2020 | 147.60 | 149.81 | 145.72 | 146.35 | 3,022,705 | -2.10(-1.41%) |
Mar 30, 2020 | 145.01 | 148.70 | 144.00 | 148.45 | 4,205,183 | +4.94(+3.44%) |
Mar 27, 2020 | 144.53 | 147.39 | 142.54 | 143.52 | 3,476,559 | -5.04(-3.39%) |
Mar 26, 2020 | 141.89 | 149.03 | 140.82 | 148.56 | 3,976,289 | +8.35(+5.96%) |
Mar 25, 2020 | 140.41 | 145.75 | 137.11 | 140.20 | 4,743,893 | +1.06(+0.76%) |
Mar 24, 2020 | 133.83 | 139.30 | 133.43 | 139.14 | 2,426,038 | +11.64(+9.13%) |
Mar 23, 2020 | 128.99 | 130.76 | 124.20 | 127.50 | 6,113,522 | -2.28(-1.75%) |
Mar 20, 2020 | 137.29 | 139.15 | 129.49 | 129.77 | 4,145,773 | -5.75(-4.25%) |
Mar 19, 2020 | 133.19 | 139.48 | 130.17 | 135.53 | 2,844,729 | +0.62(+0.46%) |
Mar 18, 2020 | 131.94 | 136.56 | 127.20 | 134.91 | 5,358,056 | -6.60(-4.66%) |
Mar 17, 2020 | 135.97 | 142.17 | 131.00 | 141.50 | 3,811,147 | +7.78(+5.82%) |
Mar 16, 2020 | 133.10 | 143.01 | 126.70 | 133.72 | 3,053,543 | -17.87(-11.79%) |
Mar 13, 2020 | 146.79 | 151.60 | 139.48 | 151.60 | 3,800,842 | +12.45(+8.95%) |
Mar 12, 2020 | 142.00 | 148.95 | 135.83 | 139.15 | 3,532,690 | -13.98(-9.13%) |
Mar 11, 2020 | 156.34 | 157.38 | 151.16 | 153.13 | 2,607,542 | -7.51(-4.67%) |
Mar 10, 2020 | 157.93 | 160.67 | 152.41 | 160.63 | 2,809,331 | +8.36(+5.49%) |
Mar 09, 2020 | 151.29 | 157.92 | 150.62 | 152.27 | 2,290,050 | -11.62(-7.09%) |
Mar 06, 2020 | 161.63 | 164.71 | 159.75 | 163.90 | 1,896,859 | -2.56(-1.54%) |
Mar 05, 2020 | 167.96 | 170.14 | 165.28 | 166.45 | 1,527,125 | -5.69(-3.31%) |
Mar 04, 2020 | 168.74 | 172.22 | 166.92 | 172.15 | 1,839,384 | +7.15(+4.33%) |
Mar 03, 2020 | 170.86 | 172.70 | 163.54 | 165.00 | 2,572,477 | -5.14(-3.02%) |
Mar 02, 2020 | 164.20 | 170.16 | 162.00 | 170.14 | 2,955,299 | +7.45(+4.58%) |
Feb 28, 2020 | 156.79 | 162.78 | 156.40 | 162.70 | 6,171,891 | +0.12(+0.07%) |
Feb 27, 2020 | 166.09 | 169.18 | 162.47 | 162.58 | 3,971,236 | -7.79(-4.57%) |
Feb 26, 2020 | 170.94 | 173.80 | 169.44 | 170.37 | 4,058,665 | +0.02(+0.01%) |
Feb 25, 2020 | 176.70 | 177.29 | 169.77 | 170.35 | 4,183,919 | -5.25(-2.99%) |
Feb 24, 2020 | 175.00 | 177.49 | 174.53 | 175.60 | 3,324,009 | -6.60(-3.62%) |
Feb 21, 2020 | 184.13 | 184.55 | 181.58 | 182.19 | 2,026,118 | -2.91(-1.57%) |
Feb 20, 2020 | 185.85 | 186.45 | 182.89 | 185.10 | 2,016,169 | -1.15(-0.62%) |
Feb 19, 2020 | 185.82 | 186.70 | 185.70 | 186.25 | 1,056,824 | +1.28(+0.69%) |
Feb 18, 2020 | 184.17 | 185.27 | 184.12 | 184.97 | 994,596 | -0.04(-0.02%) |
Feb 14, 2020 | 184.58 | 185.15 | 184.26 | 185.01 | 1,234,151 | +0.67(+0.36%) |
Feb 13, 2020 | 183.41 | 185.12 | 183.27 | 184.34 | 1,001,516 | -0.15(-0.08%) |
Feb 12, 2020 | 183.80 | 184.59 | 183.34 | 184.49 | 1,292,995 | +1.57(+0.86%) |
Feb 11, 2020 | 183.88 | 184.16 | 182.51 | 182.92 | 1,147,673 | +0.11(+0.06%) |
Feb 10, 2020 | 180.29 | 182.83 | 180.29 | 182.81 | 1,020,811 | +1.95(+1.08%) |
Feb 07, 2020 | 180.90 | 181.73 | 180.42 | 180.87 | 1,401,712 | -0.78(-0.43%) |
Feb 06, 2020 | 181.22 | 181.72 | 180.51 | 181.64 | 1,776,560 | +1.07(+0.60%) |
Feb 05, 2020 | 181.53 | 181.54 | 179.61 | 180.57 | 1,649,874 | +0.74(+0.41%) |
Feb 04, 2020 | 178.58 | 180.19 | 178.28 | 179.83 | 1,345,934 | +3.50(+1.98%) |
Feb 03, 2020 | 175.02 | 177.01 | 174.90 | 176.33 | 1,566,062 | +2.08(+1.20%) |
Jan 31, 2020 | 177.62 | 177.63 | 173.71 | 174.25 | 3,178,192 | -3.11(-1.75%) |
Jan 30, 2020 | 175.92 | 177.53 | 175.44 | 177.36 | 1,505,686 | +0.34(+0.19%) |
Jan 29, 2020 | 177.65 | 178.15 | 176.44 | 177.02 | 1,026,784 | +0.39(+0.22%) |
Jan 28, 2020 | 175.39 | 177.08 | 174.99 | 176.63 | 1,121,150 | +2.19(+1.25%) |
Jan 27, 2020 | 174.07 | 175.34 | 173.53 | 174.44 | 1,901,902 | -3.05(-1.72%) |
Jan 24, 2020 | 179.72 | 179.88 | 176.73 | 177.50 | 2,075,880 | -1.62(-0.90%) |
Jan 23, 2020 | 178.57 | 179.23 | 177.94 | 179.11 | 2,212,111 | +0.31(+0.17%) |
Jan 22, 2020 | 179.51 | 179.97 | 178.72 | 178.80 | 922,717 | +0.13(+0.07%) |
Jan 21, 2020 | 178.19 | 179.19 | 178.19 | 178.68 | 2,360,937 | -0.10(-0.05%) |
Jan 17, 2020 | 178.69 | 178.86 | 178.05 | 178.78 | 2,174,476 | +0.69(+0.39%) |
Jan 16, 2020 | 177.20 | 178.09 | 176.98 | 178.09 | 1,389,005 | +1.65(+0.93%) |
Jan 15, 2020 | 175.88 | 176.97 | 175.80 | 176.44 | 3,234,802 | +0.70(+0.40%) |
Jan 14, 2020 | 176.29 | 176.59 | 175.51 | 175.74 | 1,381,515 | -0.62(-0.35%) |
Jan 13, 2020 | 175.44 | 176.36 | 175.16 | 176.36 | 1,863,243 | +1.59(+0.91%) |
Jan 10, 2020 | 175.60 | 175.74 | 174.49 | 174.77 | 2,124,610 | -0.31(-0.18%) |
Jan 09, 2020 | 174.79 | 175.33 | 174.41 | 175.08 | 1,308,361 | +1.42(+0.82%) |
Jan 08, 2020 | 172.41 | 174.34 | 172.16 | 173.66 | 1,677,548 | +1.42(+0.83%) |
Jan 07, 2020 | 172.45 | 172.83 | 171.97 | 172.24 | 1,379,494 | -0.36(-0.21%) |
Jan 06, 2020 | 170.34 | 172.65 | 170.15 | 172.59 | 2,539,417 | +1.09(+0.64%) |
Jan 03, 2020 | 170.57 | 172.71 | 170.47 | 171.50 | 2,106,233 | -1.25(-0.72%) |
Jan 02, 2020 | 171.61 | 172.75 | 171.20 | 172.75 | 1,730,936 | +2.35(+1.38%) |
Dec 31, 2019 | 169.74 | 170.53 | 169.50 | 170.40 | 1,368,055 | +0.29(+0.17%) |
Dec 30, 2019 | 171.27 | 171.48 | 169.44 | 170.11 | 1,462,577 | -1.16(-0.68%) |
Dec 27, 2019 | 171.74 | 171.77 | 170.91 | 171.27 | 1,895,001 | -0.02(-0.01%) |
Dec 26, 2019 | 170.39 | 171.30 | 170.30 | 171.29 | 1,534,030 | +1.23(+0.72%) |
Dec 24, 2019 | 170.32 | 170.32 | 169.80 | 170.06 | 967,994 | -0.02(-0.01%) |
Dec 23, 2019 | 170.15 | 170.35 | 169.99 | 170.08 | 1,961,191 | +0.37(+0.22%) |
Dec 20, 2019 | 169.93 | 169.98 | 169.40 | 169.71 | 1,586,102 | +0.73(+0.43%) |
Dec 19, 2019 | 168.17 | 169.03 | 167.96 | 168.98 | 1,631,380 | +1.03(+0.61%) |
Dec 18, 2019 | 168.14 | 168.41 | 167.84 | 167.96 | 1,000,752 | +0.17(+0.10%) |
Dec 17, 2019 | 168.25 | 168.25 | 167.59 | 167.78 | 1,327,241 | -0.13(-0.08%) |
Dec 16, 2019 | 167.34 | 168.22 | 167.33 | 167.91 | 2,350,692 | +1.38(+0.83%) |
Dec 13, 2019 | 166.07 | 166.97 | 165.62 | 166.53 | 2,529,937 | +0.55(+0.33%) |
Dec 12, 2019 | 165.00 | 166.55 | 164.65 | 165.98 | 2,196,156 | +0.91(+0.55%) |
Dec 11, 2019 | 164.79 | 165.21 | 164.41 | 165.07 | 1,172,758 | +0.60(+0.36%) |
Dec 10, 2019 | 164.85 | 165.11 | 164.17 | 164.47 | 1,582,412 | -0.17(-0.11%) |
Dec 09, 2019 | 165.09 | 165.51 | 164.62 | 164.65 | 1,153,652 | -0.60(-0.36%) |
Dec 06, 2019 | 165.11 | 165.48 | 164.91 | 165.25 | 1,937,331 | +1.35(+0.83%) |
Dec 05, 2019 | 164.10 | 164.16 | 163.13 | 163.89 | 1,430,685 | +0.21(+0.13%) |
Dec 04, 2019 | 163.60 | 164.08 | 163.36 | 163.68 | 1,159,202 | +0.88(+0.54%) |
Dec 03, 2019 | 161.91 | 162.92 | 161.35 | 162.80 | 2,076,003 | -0.96(-0.58%) |
Dec 02, 2019 | 165.76 | 165.84 | 163.16 | 163.76 | 1,585,805 | -1.86(-1.12%) |
Nov 29, 2019 | 165.91 | 166.13 | 165.51 | 165.61 | 613,101 | -0.65(-0.39%) |
Nov 27, 2019 | 165.85 | 166.27 | 165.56 | 166.26 | 1,913,109 | +0.95(+0.57%) |
Nov 26, 2019 | 164.82 | 165.54 | 164.72 | 165.31 | 1,326,139 | +0.60(+0.36%) |
Nov 25, 2019 | 163.68 | 164.74 | 163.28 | 164.72 | 965,159 | +1.68(+1.03%) |
Nov 22, 2019 | 163.23 | 163.31 | 162.34 | 163.03 | 1,015,867 | +0.14(+0.09%) |
Nov 21, 2019 | 163.50 | 163.51 | 162.61 | 162.89 | 1,642,520 | -0.54(-0.33%) |
Nov 20, 2019 | 163.88 | 164.33 | 162.39 | 163.43 | 1,900,515 | -0.55(-0.34%) |
Nov 19, 2019 | 164.23 | 164.55 | 163.49 | 163.98 | 941,293 | +0.34(+0.21%) |
Nov 18, 2019 | 163.27 | 163.85 | 163.01 | 163.64 | 1,746,257 | +0.28(+0.17%) |
Nov 15, 2019 | 162.93 | 163.43 | 162.36 | 163.36 | 1,242,040 | +1.37(+0.85%) |
Nov 14, 2019 | 161.29 | 162.05 | 161.09 | 161.99 | 1,227,466 | +0.44(+0.27%) |
Nov 13, 2019 | 161.00 | 161.82 | 160.85 | 161.56 | 1,179,308 | +0.19(+0.12%) |
Nov 12, 2019 | 161.03 | 161.83 | 160.88 | 161.36 | 903,583 | +0.52(+0.32%) |
Nov 11, 2019 | 160.19 | 160.92 | 160.00 | 160.84 | 660,235 | -0.03(-0.02%) |
Nov 08, 2019 | 160.02 | 160.87 | 159.80 | 160.87 | 912,147 | +0.64(+0.40%) |
Nov 07, 2019 | 160.46 | 161.08 | 159.94 | 160.23 | 952,512 | +0.51(+0.32%) |
Nov 06, 2019 | 159.67 | 159.79 | 159.03 | 159.72 | 993,500 | +0.06(+0.04%) |
Nov 05, 2019 | 160.47 | 160.59 | 159.35 | 159.66 | 843,521 | -0.47(-0.30%) |
Nov 04, 2019 | 160.75 | 160.87 | 160.01 | 160.14 | 1,107,254 | +0.26(+0.16%) |
Nov 01, 2019 | 159.34 | 159.96 | 159.13 | 159.88 | 1,659,608 | +1.30(+0.82%) |
Oct 31, 2019 | 159.24 | 159.40 | 157.90 | 158.57 | 2,900,799 | -0.35(-0.22%) |
Oct 30, 2019 | 158.32 | 159.10 | 157.51 | 158.92 | 1,250,768 | +0.86(+0.54%) |
Oct 29, 2019 | 158.41 | 158.87 | 158.00 | 158.06 | 946,952 | -0.56(-0.35%) |
Oct 28, 2019 | 158.01 | 158.77 | 158.01 | 158.62 | 931,930 | +1.37(+0.87%) |
Oct 25, 2019 | 155.88 | 157.55 | 155.80 | 157.25 | 647,260 | +0.59(+0.38%) |
Oct 24, 2019 | 156.27 | 156.72 | 155.80 | 156.66 | 850,069 | +1.22(+0.78%) |
Oct 23, 2019 | 154.97 | 155.59 | 154.80 | 155.44 | 703,582 | +0.34(+0.22%) |
Oct 22, 2019 | 156.78 | 157.03 | 155.03 | 155.10 | 658,566 | -1.43(-0.91%) |
Oct 21, 2019 | 156.35 | 156.63 | 155.76 | 156.53 | 513,605 | +0.92(+0.59%) |
Oct 18, 2019 | 156.63 | 156.78 | 154.84 | 155.62 | 636,391 | -1.24(-0.79%) |
Oct 17, 2019 | 157.16 | 157.37 | 156.45 | 156.85 | 938,371 | +0.52(+0.33%) |
Oct 16, 2019 | 156.31 | 156.59 | 155.72 | 156.33 | 1,269,354 | -0.50(-0.32%) |
Oct 15, 2019 | 155.88 | 157.20 | 155.16 | 156.83 | 772,638 | +1.68(+1.08%) |
Oct 14, 2019 | 154.99 | 155.78 | 154.58 | 155.15 | 456,056 | +0.03(+0.02%) |
Oct 11, 2019 | 155.22 | 156.42 | 155.06 | 155.12 | 1,167,408 | +1.52(+0.99%) |
Oct 10, 2019 | 152.64 | 154.05 | 152.42 | 153.60 | 847,918 | +0.89(+0.58%) |
Oct 09, 2019 | 152.36 | 153.21 | 151.94 | 152.72 | 1,201,209 | +1.73(+1.15%) |
Oct 08, 2019 | 152.37 | 152.89 | 150.99 | 150.99 | 1,168,619 | -2.43(-1.58%) |
Oct 07, 2019 | 153.45 | 154.50 | 153.20 | 153.41 | 1,081,258 | -0.59(-0.38%) |
Oct 04, 2019 | 152.38 | 154.10 | 152.38 | 154.00 | 1,198,876 | +2.24(+1.48%) |
Oct 03, 2019 | 149.96 | 151.76 | 148.43 | 151.76 | 1,882,937 | +1.74(+1.16%) |
Oct 02, 2019 | 151.73 | 151.93 | 149.22 | 150.02 | 2,048,140 | -2.68(-1.75%) |
Oct 01, 2019 | 154.74 | 155.23 | 152.62 | 152.70 | 1,458,564 | -1.52(-0.98%) |
Sep 30, 2019 | 153.50 | 154.56 | 153.34 | 154.21 | 2,331,729 | +1.12(+0.73%) |
Sep 27, 2019 | 155.01 | 155.21 | 152.10 | 153.09 | 1,962,898 | -1.55(-1.00%) |
Sep 26, 2019 | 154.95 | 155.14 | 153.72 | 154.64 | 974,179 | -0.24(-0.16%) |
Sep 25, 2019 | 153.92 | 155.20 | 152.64 | 154.88 | 1,277,954 | +1.10(+0.72%) |
Sep 24, 2019 | 156.21 | 156.55 | 153.21 | 153.78 | 1,388,059 | -1.59(-1.02%) |
Sep 23, 2019 | 155.03 | 155.83 | 155.00 | 155.36 | 878,153 | -0.05(-0.03%) |
Sep 20, 2019 | 156.85 | 157.16 | 154.92 | 155.41 | 1,192,531 | -1.20(-0.77%) |
Sep 19, 2019 | 156.49 | 157.39 | 156.40 | 156.62 | 1,722,293 | +0.32(+0.20%) |
Sep 18, 2019 | 156.12 | 156.37 | 154.51 | 156.30 | 968,749 | +0.07(+0.04%) |
Sep 17, 2019 | 155.34 | 156.32 | 155.34 | 156.23 | 657,649 | +0.85(+0.55%) |
Sep 16, 2019 | 154.84 | 155.67 | 154.66 | 155.38 | 1,469,925 | -0.51(-0.33%) |
Sep 13, 2019 | 156.25 | 156.65 | 155.67 | 155.89 | 2,633,429 | -0.44(-0.28%) |
Sep 12, 2019 | 156.59 | 157.27 | 156.17 | 156.34 | 1,101,587 | +0.65(+0.41%) |
Sep 11, 2019 | 154.69 | 155.73 | 154.47 | 155.69 | 1,013,053 | +1.09(+0.70%) |
Sep 10, 2019 | 154.61 | 154.61 | 153.11 | 154.60 | 977,317 | -0.78(-0.50%) |
Sep 09, 2019 | 157.01 | 157.11 | 154.68 | 155.38 | 1,167,658 | -1.21(-0.78%) |
Sep 06, 2019 | 156.96 | 157.16 | 156.47 | 156.60 | 1,171,566 | -0.17(-0.11%) |
Sep 05, 2019 | 156.01 | 157.07 | 155.90 | 156.77 | 1,707,308 | +2.33(+1.51%) |
Sep 04, 2019 | 154.12 | 154.49 | 153.52 | 154.44 | 728,596 | +1.61(+1.05%) |
Sep 03, 2019 | 153.12 | 153.83 | 152.25 | 152.83 | 1,192,185 | -1.26(-0.82%) |
Aug 30, 2019 | 155.25 | 155.36 | 153.34 | 154.09 | 1,386,512 | -0.33(-0.21%) |
Aug 29, 2019 | 153.93 | 154.78 | 153.40 | 154.42 | 985,869 | +2.06(+1.35%) |
Aug 28, 2019 | 151.12 | 152.45 | 150.49 | 152.36 | 1,551,036 | +0.71(+0.47%) |
Aug 27, 2019 | 152.92 | 153.22 | 151.09 | 151.65 | 1,082,751 | -0.40(-0.27%) |
Aug 26, 2019 | 151.70 | 152.05 | 150.72 | 152.05 | 1,019,862 | +1.83(+1.22%) |
Aug 23, 2019 | 153.61 | 154.81 | 149.62 | 150.22 | 1,182,983 | -4.08(-2.64%) |
Aug 22, 2019 | 154.87 | 155.31 | 153.19 | 154.29 | 783,027 | -0.37(-0.24%) |
Aug 21, 2019 | 154.37 | 154.97 | 154.20 | 154.66 | 814,953 | +1.56(+1.02%) |
Aug 20, 2019 | 153.90 | 154.28 | 153.05 | 153.10 | 961,345 | -0.83(-0.54%) |
Aug 19, 2019 | 154.00 | 154.35 | 153.40 | 153.93 | 1,065,950 | +1.85(+1.22%) |
Aug 16, 2019 | 151.07 | 152.38 | 150.57 | 152.08 | 1,154,337 | +2.17(+1.45%) |
Aug 15, 2019 | 149.94 | 150.33 | 148.74 | 149.91 | 1,783,221 | +0.38(+0.25%) |
Aug 14, 2019 | 151.67 | 152.21 | 149.46 | 149.53 | 1,746,739 | -4.55(-2.95%) |
Aug 13, 2019 | 151.30 | 154.86 | 150.76 | 154.08 | 1,842,505 | +2.69(+1.78%) |
Aug 12, 2019 | 152.19 | 152.63 | 150.78 | 151.39 | 806,915 | -1.78(-1.16%) |
Aug 09, 2019 | 153.69 | 154.15 | 152.12 | 153.18 | 1,111,472 | -1.13(-0.73%) |
Aug 08, 2019 | 151.96 | 154.30 | 151.68 | 154.30 | 1,187,718 | +3.36(+2.23%) |
Aug 07, 2019 | 148.98 | 151.31 | 147.66 | 150.94 | 1,635,109 | +0.67(+0.45%) |
Aug 06, 2019 | 149.23 | 150.55 | 148.57 | 150.27 | 1,524,678 | +2.31(+1.56%) |
Aug 05, 2019 | 150.19 | 150.19 | 146.68 | 147.95 | 2,907,310 | -5.02(-3.28%) |
Aug 02, 2019 | 153.96 | 154.03 | 152.00 | 152.97 | 1,262,485 | -1.63(-1.05%) |
Aug 01, 2019 | 155.67 | 157.95 | 154.07 | 154.60 | 3,338,328 | -0.83(-0.53%) |
Jul 31, 2019 | 157.57 | 157.72 | 154.14 | 155.43 | 2,660,486 | -1.76(-1.12%) |
Jul 30, 2019 | 156.75 | 157.59 | 156.54 | 157.19 | 781,162 | -0.50(-0.32%) |
Jul 29, 2019 | 158.16 | 158.22 | 156.98 | 157.69 | 897,597 | -0.49(-0.31%) |
Jul 26, 2019 | 157.51 | 158.34 | 157.37 | 158.19 | 749,976 | +1.55(+0.99%) |
Jul 25, 2019 | 157.44 | 157.44 | 156.38 | 156.64 | 694,672 | -1.09(-0.69%) |
Jul 24, 2019 | 156.40 | 157.74 | 156.17 | 157.72 | 1,278,832 | +0.89(+0.56%) |
Jul 23, 2019 | 156.65 | 156.84 | 155.74 | 156.84 | 696,106 | +0.84(+0.54%) |
Jul 22, 2019 | 155.54 | 156.32 | 155.50 | 156.00 | 727,650 | +0.88(+0.57%) |
Jul 19, 2019 | 157.22 | 157.22 | 155.06 | 155.12 | 1,752,264 | -1.13(-0.72%) |
Jul 18, 2019 | 155.48 | 156.50 | 155.07 | 156.25 | 835,082 | +0.29(+0.19%) |
Jul 17, 2019 | 156.88 | 157.00 | 155.96 | 155.96 | 951,742 | -0.71(-0.46%) |
Jul 16, 2019 | 157.29 | 157.42 | 156.47 | 156.67 | 794,887 | -0.65(-0.41%) |
Jul 15, 2019 | 157.32 | 157.72 | 156.95 | 157.32 | 1,816,241 | +0.29(+0.18%) |
Jul 12, 2019 | 156.56 | 157.06 | 156.24 | 157.03 | 1,243,907 | +0.73(+0.47%) |
Jul 11, 2019 | 156.37 | 156.73 | 155.78 | 156.30 | 2,183,529 | +0.30(+0.19%) |
Jul 10, 2019 | 155.71 | 156.40 | 155.37 | 156.00 | 914,118 | +0.98(+0.63%) |
Jul 09, 2019 | 153.66 | 155.11 | 153.66 | 155.02 | 1,775,841 | +0.67(+0.44%) |
Jul 08, 2019 | 154.44 | 154.47 | 153.90 | 154.34 | 864,766 | -0.90(-0.58%) |
Jul 05, 2019 | 154.69 | 155.47 | 153.97 | 155.24 | 716,556 | -0.29(-0.19%) |
Jul 03, 2019 | 154.59 | 155.54 | 154.33 | 155.53 | 965,961 | +1.36(+0.88%) |
Jul 02, 2019 | 153.49 | 154.22 | 153.25 | 154.17 | 1,239,201 | +0.68(+0.45%) |
Jul 01, 2019 | 154.14 | 154.26 | 152.89 | 153.49 | 2,177,589 | +1.89(+1.25%) |
Jun 28, 2019 | 151.88 | 152.16 | 150.88 | 151.60 | 8,283,373 | +0.16(+0.10%) |
Jun 27, 2019 | 151.09 | 151.73 | 151.04 | 151.44 | 1,183,665 | +0.70(+0.47%) |
Jun 26, 2019 | 151.20 | 151.75 | 150.60 | 150.74 | 1,251,123 | +0.17(+0.11%) |
Jun 25, 2019 | 152.69 | 152.81 | 150.43 | 150.57 | 1,622,451 | -2.17(-1.42%) |
Jun 24, 2019 | 153.30 | 153.49 | 152.73 | 152.73 | 1,218,371 | -0.64(-0.41%) |
Jun 21, 2019 | 153.23 | 153.98 | 152.88 | 153.37 | 5,330,793 | -0.20(-0.13%) |
Jun 20, 2019 | 153.79 | 153.99 | 152.35 | 153.57 | 1,661,272 | +1.53(+1.01%) |
Jun 19, 2019 | 151.69 | 152.32 | 150.89 | 152.04 | 1,583,492 | +0.54(+0.36%) |
Jun 18, 2019 | 151.15 | 152.26 | 150.94 | 151.50 | 1,168,259 | +1.66(+1.11%) |
Jun 17, 2019 | 149.58 | 150.21 | 149.45 | 149.84 | 670,990 | +0.45(+0.30%) |
Jun 14, 2019 | 149.34 | 149.72 | 148.93 | 149.39 | 1,807,471 | -0.33(-0.22%) |
Jun 13, 2019 | 149.64 | 149.87 | 149.23 | 149.72 | 575,600 | +0.67(+0.45%) |
Jun 12, 2019 | 149.10 | 149.54 | 148.65 | 149.05 | 784,070 | -0.31(-0.21%) |
Jun 11, 2019 | 150.84 | 151.06 | 148.86 | 149.35 | 1,356,481 | -0.14(-0.10%) |
Jun 10, 2019 | 149.61 | 150.81 | 149.50 | 149.50 | 1,310,396 | +0.99(+0.67%) |
Jun 07, 2019 | 147.05 | 149.10 | 146.99 | 148.51 | 856,587 | +2.20(+1.50%) |
Jun 06, 2019 | 145.61 | 146.70 | 145.02 | 146.31 | 1,292,345 | +0.94(+0.65%) |
Jun 05, 2019 | 144.94 | 145.42 | 143.84 | 145.37 | 1,016,446 | +1.49(+1.03%) |
Jun 04, 2019 | 141.74 | 143.90 | 141.30 | 143.88 | 2,386,457 | +3.44(+2.45%) |
Jun 03, 2019 | 142.14 | 142.49 | 139.52 | 140.44 | 2,095,202 | -1.95(-1.37%) |
May 31, 2019 | 142.67 | 143.27 | 142.20 | 142.39 | 1,420,914 | -1.86(-1.29%) |
May 30, 2019 | 143.91 | 144.62 | 143.52 | 144.25 | 1,019,114 | +0.68(+0.48%) |
May 29, 2019 | 143.84 | 144.13 | 142.67 | 143.57 | 2,461,615 | -0.96(-0.66%) |
May 28, 2019 | 145.64 | 146.45 | 144.53 | 144.53 | 1,123,308 | -0.88(-0.61%) |
May 24, 2019 | 146.04 | 146.42 | 145.14 | 145.42 | 638,433 | +0.23(+0.16%) |
May 23, 2019 | 145.83 | 145.86 | 144.39 | 145.19 | 2,045,223 | -2.00(-1.36%) |
May 22, 2019 | 147.03 | 147.76 | 147.01 | 147.18 | 1,039,846 | -0.39(-0.27%) |
May 21, 2019 | 147.20 | 147.88 | 147.01 | 147.58 | 721,356 | +1.44(+0.99%) |
May 20, 2019 | 146.20 | 146.88 | 145.45 | 146.14 | 1,510,237 | -1.56(-1.05%) |
May 17, 2019 | 147.47 | 149.31 | 147.47 | 147.69 | 1,337,545 | -1.16(-0.78%) |
May 16, 2019 | 147.67 | 149.67 | 147.58 | 148.85 | 1,105,923 | +1.53(+1.04%) |
May 15, 2019 | 144.91 | 147.71 | 144.47 | 147.33 | 1,493,490 | +1.43(+0.98%) |
May 14, 2019 | 145.01 | 146.73 | 144.72 | 145.90 | 1,957,623 | +1.53(+1.06%) |
May 13, 2019 | 145.42 | 146.02 | 143.86 | 144.37 | 1,959,774 | -4.39(-2.95%) |
May 10, 2019 | 147.76 | 149.38 | 145.78 | 148.76 | 2,413,327 | +0.33(+0.22%) |
May 09, 2019 | 147.45 | 148.69 | 146.40 | 148.43 | 1,288,853 | -0.39(-0.26%) |
May 08, 2019 | 148.70 | 149.79 | 148.27 | 148.83 | 2,408,017 | -0.12(-0.08%) |
May 07, 2019 | 150.20 | 150.76 | 147.67 | 148.94 | 1,984,166 | -2.79(-1.84%) |
May 06, 2019 | 149.46 | 151.96 | 149.22 | 151.73 | 2,074,647 | -0.59(-0.38%) |
May 03, 2019 | 151.54 | 152.42 | 151.32 | 152.31 | 1,623,144 | +1.66(+1.10%) |
May 02, 2019 | 150.79 | 151.38 | 149.48 | 150.65 | 1,985,543 | -0.21(-0.14%) |