Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.65 | 171.71 | 166.68 | 168.40 | 2,558,233 | -0.44(-0.26%) |
Apr 29, 2020 | 163.61 | 170.52 | 163.35 | 168.84 | 2,546,537 | +7.58(+4.70%) |
Apr 28, 2020 | 161.06 | 162.99 | 160.20 | 161.26 | 2,014,432 | +3.46(+2.19%) |
Apr 27, 2020 | 160.12 | 160.52 | 156.07 | 157.81 | 2,182,845 | -0.96(-0.61%) |
Apr 24, 2020 | 155.92 | 160.38 | 155.05 | 158.77 | 1,339,745 | +3.40(+2.19%) |
Apr 23, 2020 | 157.49 | 161.25 | 155.16 | 155.37 | 2,070,286 | -3.08(-1.95%) |
Apr 22, 2020 | 156.46 | 159.67 | 156.12 | 158.45 | 1,247,070 | +4.65(+3.02%) |
Apr 21, 2020 | 157.53 | 159.05 | 153.57 | 153.81 | 1,306,846 | -6.38(-3.98%) |
Apr 20, 2020 | 164.14 | 165.13 | 159.06 | 160.18 | 1,891,375 | -6.18(-3.71%) |
Apr 17, 2020 | 159.57 | 167.11 | 158.78 | 166.36 | 4,641,344 | +11.83(+7.65%) |
Apr 16, 2020 | 151.23 | 155.01 | 149.22 | 154.53 | 3,460,846 | +3.90(+2.59%) |
Apr 15, 2020 | 152.75 | 155.60 | 149.63 | 150.64 | 2,203,733 | -6.88(-4.37%) |
Apr 14, 2020 | 158.55 | 159.74 | 155.26 | 157.52 | 4,180,955 | +2.65(+1.71%) |
Apr 13, 2020 | 156.69 | 156.69 | 152.48 | 154.87 | 2,029,141 | -2.49(-1.58%) |
Apr 09, 2020 | 160.36 | 161.57 | 156.36 | 157.36 | 3,118,077 | -0.86(-0.54%) |
Apr 08, 2020 | 156.13 | 159.20 | 154.78 | 158.22 | 1,832,256 | +2.44(+1.57%) |
Apr 07, 2020 | 157.84 | 159.08 | 154.98 | 155.77 | 1,913,872 | +2.55(+1.66%) |
Apr 06, 2020 | 151.14 | 154.66 | 149.91 | 153.22 | 1,878,092 | +6.13(+4.17%) |
Apr 03, 2020 | 141.83 | 147.39 | 140.49 | 147.09 | 1,664,888 | +4.65(+3.26%) |
Apr 02, 2020 | 144.93 | 148.09 | 140.66 | 142.44 | 1,978,378 | -3.98(-2.72%) |
Apr 01, 2020 | 146.09 | 148.48 | 144.21 | 146.43 | 1,908,757 | -5.69(-3.74%) |
Mar 31, 2020 | 156.13 | 156.20 | 151.30 | 152.12 | 2,314,155 | -5.62(-3.56%) |
Mar 30, 2020 | 153.11 | 160.30 | 152.87 | 157.74 | 1,979,725 | +4.34(+2.83%) |
Mar 27, 2020 | 159.89 | 161.14 | 151.85 | 153.40 | 1,971,385 | -11.74(-7.11%) |
Mar 26, 2020 | 161.91 | 168.48 | 158.64 | 165.14 | 2,675,025 | +4.98(+3.11%) |
Mar 25, 2020 | 151.69 | 166.89 | 149.55 | 160.15 | 3,129,903 | +9.48(+6.29%) |
Mar 24, 2020 | 144.23 | 152.48 | 140.59 | 150.67 | 2,831,259 | +12.84(+9.32%) |
Mar 23, 2020 | 142.99 | 145.08 | 133.96 | 137.83 | 3,004,586 | -6.32(-4.38%) |
Mar 20, 2020 | 151.36 | 152.03 | 142.22 | 144.15 | 3,856,037 | -5.26(-3.52%) |
Mar 19, 2020 | 143.71 | 155.69 | 133.50 | 149.41 | 4,496,206 | +0.26(+0.17%) |
Mar 18, 2020 | 136.69 | 149.88 | 130.80 | 149.16 | 4,413,280 | +2.39(+1.63%) |
Mar 17, 2020 | 144.54 | 152.22 | 134.55 | 146.77 | 3,784,372 | +4.54(+3.19%) |
Mar 16, 2020 | 142.45 | 149.40 | 140.32 | 142.22 | 3,678,908 | -22.19(-13.49%) |
Mar 13, 2020 | 157.80 | 164.73 | 149.99 | 164.41 | 3,017,413 | +14.19(+9.45%) |
Mar 12, 2020 | 152.55 | 159.12 | 145.56 | 150.22 | 4,146,560 | -14.47(-8.79%) |
Mar 11, 2020 | 173.29 | 176.18 | 161.87 | 164.69 | 3,184,824 | -14.20(-7.94%) |
Mar 10, 2020 | 174.58 | 179.18 | 169.46 | 178.88 | 2,451,619 | +9.05(+5.33%) |
Mar 09, 2020 | 167.36 | 174.09 | 167.00 | 169.83 | 3,180,070 | -13.41(-7.32%) |
Mar 06, 2020 | 176.09 | 184.36 | 174.97 | 183.25 | 2,497,856 | +2.23(+1.23%) |
Mar 05, 2020 | 180.12 | 184.38 | 178.95 | 181.02 | 2,987,030 | -3.61(-1.95%) |
Mar 04, 2020 | 183.56 | 184.84 | 178.35 | 184.63 | 2,949,300 | +4.78(+2.66%) |
Mar 03, 2020 | 183.90 | 186.77 | 178.36 | 179.85 | 3,299,471 | -4.72(-2.56%) |
Mar 02, 2020 | 175.78 | 184.99 | 174.34 | 184.56 | 3,508,763 | +9.29(+5.30%) |
Feb 28, 2020 | 168.75 | 175.40 | 168.44 | 175.28 | 4,278,178 | +1.26(+0.72%) |
Feb 27, 2020 | 176.69 | 180.18 | 173.98 | 174.01 | 4,373,837 | -6.23(-3.46%) |
Feb 26, 2020 | 184.73 | 186.67 | 180.12 | 180.25 | 3,132,044 | -2.04(-1.12%) |
Feb 25, 2020 | 190.03 | 191.61 | 181.61 | 182.29 | 2,906,625 | -7.00(-3.70%) |
Feb 24, 2020 | 190.03 | 194.16 | 188.84 | 189.29 | 2,618,865 | -9.99(-5.01%) |
Feb 21, 2020 | 199.93 | 200.57 | 198.70 | 199.28 | 1,794,614 | -1.95(-0.97%) |
Feb 20, 2020 | 202.48 | 203.64 | 198.90 | 201.23 | 2,499,280 | -1.71(-0.84%) |
Feb 19, 2020 | 202.35 | 203.28 | 200.37 | 202.94 | 1,857,228 | +1.60(+0.79%) |
Feb 18, 2020 | 204.58 | 204.62 | 201.09 | 201.34 | 2,229,082 | -3.40(-1.66%) |
Feb 14, 2020 | 205.18 | 205.31 | 203.61 | 204.74 | 1,515,167 | +0.12(+0.06%) |
Feb 13, 2020 | 203.53 | 205.85 | 202.80 | 204.63 | 1,909,911 | +0.09(+0.05%) |
Feb 12, 2020 | 201.26 | 204.74 | 201.07 | 204.53 | 2,248,476 | +4.73(+2.37%) |
Feb 11, 2020 | 200.37 | 201.25 | 199.05 | 199.80 | 1,542,392 | +1.09(+0.55%) |
Feb 10, 2020 | 197.66 | 199.06 | 196.10 | 198.71 | 1,774,694 | -0.27(-0.13%) |
Feb 07, 2020 | 199.85 | 199.97 | 194.87 | 198.98 | 3,556,044 | -2.45(-1.21%) |
Feb 06, 2020 | 200.90 | 203.25 | 195.31 | 201.43 | 4,258,376 | +9.72(+5.07%) |
Feb 05, 2020 | 193.88 | 194.50 | 190.97 | 191.71 | 2,408,852 | +0.86(+0.45%) |
Feb 04, 2020 | 189.88 | 192.56 | 188.98 | 190.85 | 2,365,124 | +4.02(+2.15%) |
Feb 03, 2020 | 186.33 | 189.79 | 185.72 | 186.83 | 2,416,995 | +0.99(+0.53%) |
Jan 31, 2020 | 188.16 | 189.29 | 185.37 | 185.84 | 1,701,885 | -3.34(-1.77%) |
Jan 30, 2020 | 188.24 | 189.49 | 185.81 | 189.18 | 1,572,716 | -0.06(-0.03%) |
Jan 29, 2020 | 189.17 | 190.74 | 188.50 | 189.24 | 1,518,602 | +1.17(+0.62%) |
Jan 28, 2020 | 188.50 | 189.62 | 185.78 | 188.07 | 2,137,698 | +0.49(+0.26%) |
Jan 27, 2020 | 182.84 | 188.77 | 181.94 | 187.58 | 4,245,374 | -7.95(-4.07%) |
Jan 24, 2020 | 199.02 | 199.58 | 194.57 | 195.53 | 2,542,432 | -3.36(-1.69%) |
Jan 23, 2020 | 199.10 | 201.47 | 196.84 | 198.89 | 2,920,687 | -3.59(-1.77%) |
Jan 22, 2020 | 205.93 | 207.23 | 201.43 | 202.48 | 2,655,402 | -4.85(-2.34%) |
Jan 21, 2020 | 205.12 | 207.52 | 202.57 | 207.33 | 2,209,642 | -2.05(-0.98%) |
Jan 17, 2020 | 208.60 | 209.89 | 207.96 | 209.38 | 1,204,426 | +1.85(+0.89%) |
Jan 16, 2020 | 208.05 | 208.82 | 206.83 | 207.53 | 1,705,207 | -0.52(-0.25%) |
Jan 15, 2020 | 205.68 | 208.65 | 205.68 | 208.05 | 1,781,617 | +2.66(+1.29%) |
Jan 14, 2020 | 203.54 | 206.24 | 203.08 | 205.40 | 1,506,428 | +2.12(+1.04%) |
Jan 13, 2020 | 201.51 | 203.33 | 200.40 | 203.27 | 1,297,461 | +1.76(+0.87%) |
Jan 10, 2020 | 202.00 | 202.00 | 200.19 | 201.51 | 1,273,526 | -0.32(-0.16%) |
Jan 09, 2020 | 199.06 | 201.89 | 197.22 | 201.84 | 1,341,187 | +4.04(+2.04%) |
Jan 08, 2020 | 197.57 | 199.39 | 196.16 | 197.80 | 1,695,281 | +1.59(+0.81%) |
Jan 07, 2020 | 196.17 | 197.31 | 195.38 | 196.21 | 1,247,453 | -1.25(-0.63%) |
Jan 06, 2020 | 194.08 | 197.59 | 193.73 | 197.46 | 2,550,708 | +2.53(+1.30%) |
Jan 03, 2020 | 194.76 | 196.69 | 194.00 | 194.92 | 1,130,074 | -1.49(-0.76%) |
Jan 02, 2020 | 196.68 | 197.93 | 195.98 | 196.41 | 1,195,792 | -0.27(-0.14%) |
Dec 31, 2019 | 195.88 | 197.22 | 195.77 | 196.68 | 568,660 | +0.13(+0.07%) |
Dec 30, 2019 | 198.00 | 198.38 | 196.12 | 196.54 | 714,754 | -1.48(-0.75%) |
Dec 27, 2019 | 197.70 | 198.31 | 196.94 | 198.02 | 519,723 | +0.68(+0.34%) |
Dec 26, 2019 | 196.16 | 197.65 | 195.81 | 197.34 | 1,147,391 | +1.71(+0.87%) |
Dec 24, 2019 | 196.05 | 196.41 | 195.45 | 195.64 | 344,241 | -0.50(-0.25%) |
Dec 23, 2019 | 197.56 | 197.56 | 195.55 | 196.13 | 1,302,426 | -0.85(-0.43%) |
Dec 20, 2019 | 194.81 | 198.05 | 194.81 | 196.98 | 3,336,141 | +2.45(+1.26%) |
Dec 19, 2019 | 194.93 | 196.09 | 193.87 | 194.53 | 1,274,433 | +0.33(+0.17%) |
Dec 18, 2019 | 193.47 | 195.05 | 193.24 | 194.20 | 1,284,399 | +1.44(+0.75%) |
Dec 17, 2019 | 193.07 | 193.13 | 189.00 | 192.76 | 1,996,332 | -1.52(-0.78%) |
Dec 16, 2019 | 194.99 | 195.90 | 193.11 | 194.28 | 1,336,815 | +0.78(+0.40%) |
Dec 13, 2019 | 191.40 | 194.03 | 190.14 | 193.50 | 1,068,745 | +2.47(+1.29%) |
Dec 12, 2019 | 189.07 | 191.32 | 188.80 | 191.04 | 1,170,072 | +1.96(+1.04%) |
Dec 11, 2019 | 189.02 | 191.07 | 188.53 | 189.08 | 1,196,458 | +0.61(+0.32%) |
Dec 10, 2019 | 188.63 | 188.80 | 186.82 | 188.47 | 1,843,467 | -0.74(-0.39%) |
Dec 09, 2019 | 189.23 | 190.17 | 187.45 | 189.21 | 1,197,930 | +0.74(+0.39%) |
Dec 06, 2019 | 189.08 | 189.38 | 187.48 | 188.47 | 823,428 | +1.54(+0.83%) |
Dec 05, 2019 | 188.48 | 189.02 | 185.83 | 186.92 | 2,281,850 | -1.50(-0.79%) |
Dec 04, 2019 | 185.54 | 188.79 | 184.57 | 188.42 | 1,772,778 | +3.85(+2.08%) |
Dec 03, 2019 | 185.01 | 185.36 | 182.99 | 184.57 | 1,570,210 | -1.68(-0.90%) |
Dec 02, 2019 | 185.74 | 186.47 | 184.58 | 186.25 | 1,237,470 | +0.11(+0.06%) |
Nov 29, 2019 | 185.51 | 186.98 | 184.85 | 186.13 | 662,964 | -0.47(-0.25%) |
Nov 27, 2019 | 186.04 | 187.05 | 185.20 | 186.60 | 1,575,341 | +0.98(+0.53%) |
Nov 26, 2019 | 185.64 | 186.61 | 184.19 | 185.62 | 1,854,491 | +0.68(+0.37%) |
Nov 25, 2019 | 184.19 | 185.23 | 182.75 | 184.94 | 1,173,969 | +1.44(+0.79%) |
Nov 22, 2019 | 183.09 | 184.03 | 182.43 | 183.50 | 909,465 | +0.42(+0.23%) |
Nov 21, 2019 | 184.73 | 186.02 | 182.16 | 183.08 | 1,695,865 | -2.40(-1.30%) |
Nov 20, 2019 | 185.56 | 186.66 | 182.59 | 185.49 | 1,816,234 | -0.79(-0.42%) |
Nov 19, 2019 | 183.66 | 186.31 | 183.18 | 186.28 | 1,337,603 | +3.05(+1.66%) |
Nov 18, 2019 | 181.59 | 183.75 | 181.44 | 183.23 | 1,767,491 | +1.81(+0.99%) |
Nov 15, 2019 | 182.10 | 182.67 | 180.66 | 181.42 | 1,437,732 | -0.49(-0.27%) |
Nov 14, 2019 | 179.42 | 182.15 | 179.02 | 181.91 | 1,580,295 | +3.25(+1.82%) |
Nov 13, 2019 | 178.54 | 179.57 | 176.97 | 178.66 | 1,075,891 | +0.12(+0.07%) |
Nov 12, 2019 | 178.40 | 179.58 | 177.81 | 178.53 | 1,092,171 | +0.66(+0.37%) |
Nov 11, 2019 | 177.96 | 178.58 | 176.75 | 177.88 | 852,485 | -0.01(-0.01%) |
Nov 08, 2019 | 178.31 | 179.41 | 176.65 | 177.89 | 982,104 | +0.12(+0.07%) |
Nov 07, 2019 | 178.29 | 179.61 | 177.02 | 177.76 | 1,554,487 | +0.08(+0.04%) |
Nov 06, 2019 | 175.77 | 178.14 | 175.17 | 177.69 | 1,434,954 | +2.91(+1.66%) |
Nov 05, 2019 | 173.49 | 176.07 | 172.58 | 174.78 | 1,776,732 | +2.14(+1.24%) |
Nov 04, 2019 | 177.74 | 177.93 | 170.75 | 172.64 | 2,449,317 | -4.59(-2.59%) |
Nov 01, 2019 | 177.95 | 179.19 | 174.43 | 177.23 | 1,800,191 | +0.29(+0.17%) |
Oct 31, 2019 | 177.00 | 178.51 | 171.03 | 176.94 | 4,643,657 | -6.65(-3.62%) |
Oct 30, 2019 | 183.05 | 184.89 | 182.39 | 183.59 | 3,152,544 | +2.67(+1.48%) |
Oct 29, 2019 | 176.73 | 183.75 | 176.24 | 180.92 | 2,704,629 | +4.51(+2.56%) |
Oct 28, 2019 | 177.79 | 178.57 | 176.05 | 176.41 | 1,778,513 | -2.77(-1.55%) |
Oct 25, 2019 | 177.63 | 180.84 | 177.07 | 179.18 | 1,568,693 | +1.01(+0.56%) |
Oct 24, 2019 | 177.78 | 179.40 | 176.97 | 178.17 | 1,542,075 | +1.59(+0.90%) |
Oct 23, 2019 | 175.87 | 178.69 | 175.67 | 176.59 | 1,697,435 | +0.76(+0.43%) |
Oct 22, 2019 | 178.17 | 180.19 | 175.22 | 175.83 | 1,686,997 | -0.58(-0.33%) |
Oct 21, 2019 | 175.73 | 178.10 | 175.58 | 176.41 | 2,346,976 | +0.17(+0.10%) |
Oct 18, 2019 | 177.30 | 177.57 | 174.63 | 176.24 | 3,755,241 | -2.06(-1.16%) |
Oct 17, 2019 | 184.10 | 185.79 | 178.12 | 178.30 | 2,030,691 | -4.79(-2.62%) |
Oct 16, 2019 | 182.90 | 183.11 | 179.55 | 183.08 | 1,247,426 | +1.57(+0.86%) |
Oct 15, 2019 | 183.43 | 184.72 | 181.42 | 181.52 | 1,312,830 | -1.65(-0.90%) |
Oct 14, 2019 | 184.47 | 185.38 | 181.45 | 183.17 | 908,573 | -0.97(-0.53%) |
Oct 11, 2019 | 181.99 | 185.94 | 181.08 | 184.14 | 1,274,346 | +3.95(+2.19%) |
Oct 10, 2019 | 181.43 | 182.18 | 179.13 | 180.19 | 2,442,683 | -1.34(-0.74%) |
Oct 09, 2019 | 181.02 | 183.02 | 180.22 | 181.53 | 1,414,248 | +1.91(+1.06%) |
Oct 08, 2019 | 183.58 | 184.27 | 179.22 | 179.62 | 1,530,812 | -5.82(-3.14%) |
Oct 07, 2019 | 187.99 | 188.99 | 185.28 | 185.44 | 1,946,621 | -2.77(-1.47%) |
Oct 04, 2019 | 184.47 | 188.52 | 184.47 | 188.21 | 1,025,688 | +4.22(+2.29%) |
Oct 03, 2019 | 182.58 | 184.83 | 182.07 | 184.00 | 1,429,265 | +1.59(+0.87%) |
Oct 02, 2019 | 185.61 | 186.18 | 181.74 | 182.41 | 1,555,142 | -4.96(-2.65%) |
Oct 01, 2019 | 188.95 | 191.33 | 186.53 | 187.37 | 1,253,836 | -1.61(-0.85%) |
Sep 30, 2019 | 186.49 | 189.51 | 185.76 | 188.98 | 1,412,830 | +2.49(+1.33%) |
Sep 27, 2019 | 187.34 | 187.56 | 184.80 | 186.49 | 1,051,480 | +0.94(+0.51%) |
Sep 26, 2019 | 184.26 | 186.41 | 183.97 | 185.55 | 1,007,706 | +1.86(+1.01%) |
Sep 25, 2019 | 185.23 | 186.02 | 183.04 | 183.69 | 1,183,414 | -1.54(-0.83%) |
Sep 24, 2019 | 185.61 | 188.63 | 184.57 | 185.23 | 1,758,394 | +1.90(+1.04%) |
Sep 23, 2019 | 183.01 | 184.93 | 181.95 | 183.33 | 1,036,007 | +1.04(+0.57%) |
Sep 20, 2019 | 183.11 | 185.03 | 182.23 | 182.29 | 2,350,987 | -0.96(-0.52%) |
Sep 19, 2019 | 182.16 | 184.58 | 182.16 | 183.25 | 1,335,824 | +0.85(+0.47%) |
Sep 18, 2019 | 181.86 | 182.62 | 180.31 | 182.40 | 1,337,680 | +0.65(+0.36%) |
Sep 17, 2019 | 183.71 | 184.71 | 181.54 | 181.75 | 1,688,069 | -1.15(-0.63%) |
Sep 16, 2019 | 183.83 | 184.66 | 180.80 | 182.90 | 1,839,864 | -2.16(-1.17%) |
Sep 13, 2019 | 185.66 | 187.84 | 183.88 | 185.06 | 1,838,722 | -2.28(-1.22%) |
Sep 12, 2019 | 189.88 | 190.91 | 187.15 | 187.34 | 1,515,298 | -0.05(-0.03%) |
Sep 11, 2019 | 188.54 | 189.97 | 187.23 | 187.39 | 1,404,552 | -2.08(-1.10%) |
Sep 10, 2019 | 193.55 | 193.78 | 188.08 | 189.47 | 2,439,574 | -5.64(-2.89%) |
Sep 09, 2019 | 196.63 | 196.78 | 194.19 | 195.11 | 1,919,143 | -1.55(-0.79%) |
Sep 06, 2019 | 194.81 | 197.10 | 194.72 | 196.66 | 2,000,002 | +1.95(+1.00%) |
Sep 05, 2019 | 195.39 | 196.43 | 193.35 | 194.71 | 2,223,270 | +2.15(+1.11%) |
Sep 04, 2019 | 191.38 | 193.75 | 189.16 | 192.56 | 2,550,389 | +3.07(+1.62%) |
Sep 03, 2019 | 186.90 | 189.61 | 186.75 | 189.50 | 2,118,371 | +1.43(+0.76%) |
Aug 30, 2019 | 192.71 | 193.23 | 186.50 | 188.07 | 2,490,475 | -5.34(-2.76%) |
Aug 29, 2019 | 194.25 | 195.26 | 191.78 | 193.41 | 1,693,799 | +1.41(+0.74%) |
Aug 28, 2019 | 189.33 | 192.01 | 188.65 | 191.99 | 1,772,287 | +1.90(+1.00%) |
Aug 27, 2019 | 191.50 | 192.17 | 189.27 | 190.10 | 1,306,558 | +0.37(+0.20%) |
Aug 26, 2019 | 188.76 | 191.43 | 187.23 | 189.73 | 1,766,736 | +2.85(+1.53%) |
Aug 23, 2019 | 191.03 | 192.62 | 186.00 | 186.88 | 1,915,849 | -5.13(-2.67%) |
Aug 22, 2019 | 193.52 | 194.62 | 189.66 | 192.00 | 1,488,238 | -1.10(-0.57%) |
Aug 21, 2019 | 193.62 | 194.45 | 190.79 | 193.10 | 2,490,122 | +1.44(+0.75%) |
Aug 20, 2019 | 189.00 | 195.26 | 188.26 | 191.66 | 3,594,189 | +0.52(+0.27%) |
Aug 19, 2019 | 185.03 | 192.27 | 181.34 | 191.14 | 5,607,000 | +21.26(+12.52%) |
Aug 16, 2019 | 167.38 | 171.68 | 166.82 | 169.88 | 2,586,291 | +3.59(+2.16%) |
Aug 15, 2019 | 167.07 | 168.76 | 165.58 | 166.29 | 2,280,912 | +0.29(+0.18%) |
Aug 14, 2019 | 167.17 | 168.26 | 165.55 | 165.99 | 2,282,955 | -5.38(-3.14%) |
Aug 13, 2019 | 167.42 | 173.95 | 166.16 | 171.37 | 1,829,359 | +2.91(+1.73%) |
Aug 12, 2019 | 171.57 | 171.57 | 165.91 | 168.46 | 1,806,272 | -5.58(-3.21%) |
Aug 09, 2019 | 176.64 | 177.59 | 172.46 | 174.04 | 1,252,370 | -2.67(-1.51%) |
Aug 08, 2019 | 173.68 | 177.68 | 173.22 | 176.71 | 1,382,692 | +3.64(+2.10%) |
Aug 07, 2019 | 168.92 | 173.55 | 167.74 | 173.07 | 1,953,828 | +2.87(+1.69%) |
Aug 06, 2019 | 166.82 | 170.76 | 166.65 | 170.20 | 2,484,188 | +4.74(+2.86%) |
Aug 05, 2019 | 170.49 | 170.49 | 164.19 | 165.46 | 2,092,821 | -7.24(-4.19%) |
Aug 02, 2019 | 172.51 | 174.69 | 171.69 | 172.70 | 1,300,794 | -0.53(-0.31%) |
Aug 01, 2019 | 174.88 | 177.39 | 172.94 | 173.24 | 1,836,541 | -1.35(-0.78%) |
Jul 31, 2019 | 178.69 | 178.90 | 172.61 | 174.59 | 2,031,576 | -4.54(-2.54%) |
Jul 30, 2019 | 182.63 | 184.59 | 178.61 | 179.13 | 1,570,247 | -2.92(-1.60%) |
Jul 29, 2019 | 181.30 | 182.39 | 180.19 | 182.05 | 968,934 | +1.13(+0.62%) |
Jul 26, 2019 | 180.28 | 180.98 | 178.55 | 180.92 | 723,718 | +1.26(+0.70%) |
Jul 25, 2019 | 178.55 | 179.94 | 177.69 | 179.66 | 828,652 | +0.09(+0.05%) |
Jul 24, 2019 | 179.16 | 179.78 | 178.26 | 179.58 | 1,262,413 | -0.03(-0.02%) |
Jul 23, 2019 | 179.53 | 179.94 | 178.20 | 179.60 | 763,227 | +0.80(+0.45%) |
Jul 22, 2019 | 181.28 | 181.78 | 178.50 | 178.81 | 1,002,007 | -2.07(-1.15%) |
Jul 19, 2019 | 182.53 | 182.91 | 180.40 | 180.88 | 1,309,234 | +0.56(+0.31%) |
Jul 18, 2019 | 179.68 | 180.89 | 178.95 | 180.32 | 806,889 | +0.48(+0.27%) |
Jul 17, 2019 | 179.07 | 181.18 | 178.98 | 179.84 | 1,068,897 | +0.59(+0.33%) |
Jul 16, 2019 | 178.29 | 179.94 | 177.44 | 179.25 | 1,339,763 | +1.72(+0.97%) |
Jul 15, 2019 | 177.63 | 179.01 | 177.06 | 177.53 | 990,492 | +0.45(+0.26%) |
Jul 12, 2019 | 176.51 | 178.76 | 176.13 | 177.07 | 923,532 | +0.69(+0.39%) |
Jul 11, 2019 | 174.90 | 177.30 | 174.18 | 176.38 | 1,353,668 | +1.70(+0.97%) |
Jul 10, 2019 | 174.76 | 176.11 | 174.03 | 174.69 | 973,815 | +0.37(+0.21%) |
Jul 09, 2019 | 174.95 | 175.06 | 173.77 | 174.32 | 990,392 | -1.28(-0.73%) |
Jul 08, 2019 | 175.24 | 175.95 | 174.94 | 175.59 | 707,894 | -0.09(-0.05%) |
Jul 05, 2019 | 176.21 | 176.30 | 173.72 | 175.69 | 864,769 | -0.65(-0.37%) |
Jul 03, 2019 | 174.61 | 177.14 | 173.48 | 176.34 | 685,739 | +1.93(+1.10%) |
Jul 02, 2019 | 173.00 | 175.92 | 172.94 | 174.41 | 1,295,818 | +1.68(+0.97%) |
Jul 01, 2019 | 175.24 | 176.22 | 171.50 | 172.73 | 2,272,697 | -0.83(-0.48%) |
Jun 28, 2019 | 173.08 | 173.88 | 172.75 | 173.57 | 1,303,748 | +1.00(+0.58%) |
Jun 27, 2019 | 173.94 | 174.40 | 172.54 | 172.56 | 1,462,393 | -0.43(-0.25%) |
Jun 26, 2019 | 174.11 | 175.07 | 172.27 | 172.99 | 984,912 | -1.37(-0.79%) |
Jun 25, 2019 | 174.32 | 174.87 | 172.86 | 174.36 | 1,326,991 | +0.04(+0.02%) |
Jun 24, 2019 | 173.04 | 174.50 | 172.37 | 174.32 | 1,156,835 | +2.46(+1.43%) |
Jun 21, 2019 | 173.41 | 173.74 | 171.49 | 171.86 | 2,004,679 | -1.56(-0.90%) |
Jun 20, 2019 | 172.04 | 174.04 | 171.36 | 173.43 | 1,430,907 | +2.98(+1.75%) |
Jun 19, 2019 | 169.31 | 171.02 | 168.05 | 170.45 | 1,335,873 | +0.64(+0.38%) |
Jun 18, 2019 | 170.57 | 170.59 | 168.98 | 169.80 | 1,626,709 | +1.44(+0.86%) |
Jun 17, 2019 | 168.04 | 169.08 | 166.89 | 168.36 | 1,096,882 | +0.70(+0.42%) |
Jun 14, 2019 | 168.57 | 168.75 | 167.08 | 167.66 | 1,371,794 | -1.01(-0.60%) |
Jun 13, 2019 | 168.98 | 169.33 | 167.43 | 168.68 | 1,364,245 | +0.74(+0.44%) |
Jun 12, 2019 | 169.06 | 169.77 | 166.50 | 167.94 | 1,305,589 | -0.30(-0.18%) |
Jun 11, 2019 | 169.21 | 169.60 | 167.54 | 168.24 | 1,257,221 | -0.50(-0.30%) |
Jun 10, 2019 | 167.91 | 169.27 | 166.95 | 168.74 | 1,045,146 | +1.10(+0.66%) |
Jun 07, 2019 | 165.60 | 168.11 | 165.60 | 167.64 | 1,142,441 | +2.78(+1.68%) |
Jun 06, 2019 | 161.14 | 165.27 | 160.88 | 164.87 | 1,669,827 | +3.73(+2.32%) |
Jun 05, 2019 | 160.43 | 161.13 | 158.94 | 161.13 | 1,142,759 | +0.71(+0.44%) |
Jun 04, 2019 | 157.06 | 160.43 | 156.71 | 160.42 | 1,675,560 | +4.82(+3.10%) |
Jun 03, 2019 | 153.00 | 156.35 | 152.80 | 155.59 | 1,926,675 | +2.96(+1.94%) |
May 31, 2019 | 156.39 | 156.39 | 152.54 | 152.64 | 1,478,031 | -4.34(-2.77%) |
May 30, 2019 | 155.84 | 157.44 | 155.49 | 156.98 | 1,195,238 | +1.89(+1.22%) |
May 29, 2019 | 157.08 | 157.08 | 152.75 | 155.09 | 1,585,720 | -2.43(-1.54%) |
May 28, 2019 | 155.93 | 160.53 | 155.93 | 157.52 | 1,827,371 | +1.38(+0.88%) |
May 24, 2019 | 157.58 | 157.79 | 155.37 | 156.14 | 1,348,533 | -0.35(-0.22%) |
May 23, 2019 | 157.09 | 157.77 | 154.35 | 156.49 | 1,513,767 | -1.93(-1.22%) |
May 22, 2019 | 159.23 | 159.77 | 158.12 | 158.42 | 1,221,821 | -0.54(-0.34%) |
May 21, 2019 | 159.34 | 159.93 | 158.13 | 158.96 | 1,263,332 | +0.72(+0.45%) |
May 20, 2019 | 157.97 | 159.24 | 156.59 | 158.24 | 1,511,025 | -0.23(-0.14%) |
May 17, 2019 | 159.61 | 162.46 | 158.43 | 158.47 | 1,872,016 | -2.91(-1.80%) |
May 16, 2019 | 160.72 | 163.54 | 159.01 | 161.38 | 1,813,554 | +0.69(+0.43%) |
May 15, 2019 | 157.69 | 160.88 | 157.45 | 160.69 | 1,431,115 | +2.81(+1.78%) |
May 14, 2019 | 156.51 | 158.52 | 156.24 | 157.88 | 1,948,213 | +1.80(+1.15%) |
May 13, 2019 | 152.68 | 156.23 | 152.05 | 156.09 | 2,578,407 | +0.71(+0.46%) |
May 10, 2019 | 155.52 | 156.60 | 152.66 | 155.38 | 2,768,887 | -0.93(-0.59%) |
May 09, 2019 | 156.94 | 156.94 | 154.01 | 156.30 | 2,006,031 | -1.34(-0.85%) |
May 08, 2019 | 158.00 | 159.58 | 157.16 | 157.65 | 2,273,614 | -0.51(-0.32%) |
May 07, 2019 | 159.59 | 159.85 | 156.43 | 158.16 | 2,659,160 | -2.61(-1.62%) |
May 06, 2019 | 161.49 | 163.19 | 159.77 | 160.76 | 2,291,314 | -4.14(-2.51%) |
May 03, 2019 | 161.69 | 165.09 | 160.48 | 164.91 | 1,390,208 | +3.95(+2.46%) |
May 02, 2019 | 159.58 | 161.15 | 157.59 | 160.95 | 2,458,093 | -0.05(-0.03%) |