Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 240.33 | 242.94 | 226.84 | 228.66 | 2,923,946 | -14.58(-5.99%) |
Mar 30, 2020 | 234.81 | 245.74 | 229.84 | 243.24 | 2,234,935 | +13.41(+5.84%) |
Mar 27, 2020 | 241.38 | 250.46 | 229.04 | 229.82 | 3,362,050 | -18.22(-7.34%) |
Mar 26, 2020 | 228.83 | 248.65 | 223.90 | 248.04 | 3,323,702 | +25.52(+11.47%) |
Mar 25, 2020 | 220.87 | 238.29 | 217.52 | 222.51 | 2,976,645 | +2.77(+1.26%) |
Mar 24, 2020 | 199.59 | 221.64 | 197.57 | 219.74 | 3,066,191 | +37.10(+20.31%) |
Mar 23, 2020 | 180.59 | 189.37 | 176.00 | 182.64 | 3,195,375 | +4.70(+2.64%) |
Mar 20, 2020 | 189.42 | 212.28 | 177.21 | 177.94 | 4,122,712 | -6.74(-3.65%) |
Mar 19, 2020 | 180.44 | 190.74 | 177.12 | 184.69 | 3,529,542 | +0.82(+0.45%) |
Mar 18, 2020 | 192.67 | 203.94 | 171.78 | 183.86 | 3,805,887 | -33.30(-15.33%) |
Mar 17, 2020 | 205.58 | 225.23 | 192.95 | 217.16 | 3,874,587 | +14.93(+7.38%) |
Mar 16, 2020 | 211.97 | 232.76 | 201.80 | 202.24 | 3,268,254 | -45.69(-18.43%) |
Mar 13, 2020 | 240.56 | 249.02 | 229.79 | 247.92 | 2,842,449 | +22.66(+10.06%) |
Mar 12, 2020 | 243.46 | 251.53 | 224.88 | 225.26 | 3,889,429 | -36.73(-14.02%) |
Mar 11, 2020 | 263.80 | 269.43 | 258.15 | 261.99 | 3,320,505 | -10.36(-3.80%) |
Mar 10, 2020 | 261.09 | 272.62 | 253.28 | 272.35 | 2,505,038 | +18.91(+7.46%) |
Mar 09, 2020 | 258.55 | 268.27 | 253.09 | 253.44 | 2,796,786 | -25.39(-9.11%) |
Mar 06, 2020 | 275.38 | 282.86 | 270.15 | 278.83 | 2,163,302 | -4.47(-1.58%) |
Mar 05, 2020 | 282.08 | 293.26 | 280.33 | 283.30 | 2,148,286 | -6.73(-2.32%) |
Mar 04, 2020 | 283.05 | 290.09 | 278.25 | 290.03 | 2,022,629 | +14.00(+5.07%) |
Mar 03, 2020 | 284.40 | 291.98 | 273.31 | 276.03 | 2,649,311 | -8.40(-2.95%) |
Mar 02, 2020 | 280.94 | 284.64 | 268.98 | 284.43 | 2,477,422 | +6.54(+2.35%) |
Feb 28, 2020 | 260.44 | 278.87 | 259.18 | 277.90 | 3,377,995 | +7.32(+2.71%) |
Feb 27, 2020 | 270.52 | 278.21 | 267.08 | 270.58 | 3,029,815 | -10.32(-3.67%) |
Feb 26, 2020 | 280.56 | 288.51 | 279.03 | 280.90 | 2,512,568 | +4.15(+1.50%) |
Feb 25, 2020 | 289.63 | 290.66 | 274.07 | 276.75 | 2,691,607 | -7.80(-2.74%) |
Feb 24, 2020 | 283.36 | 289.15 | 279.50 | 284.56 | 3,263,809 | -15.47(-5.16%) |
Feb 21, 2020 | 308.95 | 309.73 | 298.56 | 300.03 | 2,282,089 | -11.07(-3.56%) |
Feb 20, 2020 | 314.38 | 316.36 | 306.87 | 311.10 | 1,990,541 | -5.08(-1.61%) |
Feb 19, 2020 | 313.65 | 317.66 | 312.82 | 316.18 | 1,625,110 | +8.06(+2.62%) |
Feb 18, 2020 | 306.13 | 314.43 | 305.90 | 308.12 | 2,903,508 | -13.22(-4.11%) |
Feb 14, 2020 | 323.42 | 325.99 | 318.94 | 321.34 | 1,171,929 | -2.16(-0.67%) |
Feb 13, 2020 | 317.32 | 326.10 | 315.96 | 323.50 | 2,228,139 | +6.59(+2.08%) |
Feb 12, 2020 | 310.64 | 317.44 | 310.64 | 316.91 | 1,779,460 | +8.48(+2.75%) |
Feb 11, 2020 | 305.78 | 309.53 | 305.78 | 308.43 | 1,604,461 | +5.53(+1.83%) |
Feb 10, 2020 | 297.36 | 302.96 | 296.43 | 302.90 | 1,149,234 | +4.20(+1.40%) |
Feb 07, 2020 | 303.66 | 304.27 | 298.06 | 298.71 | 1,692,376 | -7.69(-2.51%) |
Feb 06, 2020 | 308.75 | 309.55 | 305.90 | 306.40 | 1,332,444 | -1.99(-0.64%) |
Feb 05, 2020 | 313.70 | 314.93 | 306.57 | 308.38 | 2,277,162 | +0.21(+0.07%) |
Feb 04, 2020 | 299.81 | 309.52 | 299.39 | 308.18 | 2,670,979 | +16.06(+5.50%) |
Feb 03, 2020 | 284.12 | 293.19 | 284.12 | 292.11 | 2,054,132 | +9.69(+3.43%) |
Jan 31, 2020 | 291.70 | 292.62 | 281.54 | 282.43 | 2,572,564 | -12.07(-4.10%) |
Jan 30, 2020 | 301.55 | 302.12 | 289.58 | 294.49 | 4,162,979 | +12.06(+4.27%) |
Jan 29, 2020 | 286.23 | 287.90 | 280.25 | 282.44 | 1,909,061 | -3.29(-1.15%) |
Jan 28, 2020 | 282.97 | 287.20 | 277.83 | 285.72 | 1,915,992 | +4.56(+1.62%) |
Jan 27, 2020 | 281.31 | 282.87 | 277.20 | 281.17 | 2,017,719 | -9.15(-3.15%) |
Jan 24, 2020 | 299.17 | 299.97 | 287.63 | 290.31 | 1,723,736 | -5.57(-1.88%) |
Jan 23, 2020 | 295.49 | 296.13 | 291.27 | 295.88 | 1,642,506 | +1.02(+0.35%) |
Jan 22, 2020 | 294.54 | 298.67 | 294.30 | 294.86 | 1,587,544 | +2.52(+0.86%) |
Jan 21, 2020 | 291.88 | 295.40 | 291.04 | 292.34 | 1,583,867 | +0.64(+0.22%) |
Jan 17, 2020 | 290.80 | 292.16 | 286.17 | 291.70 | 2,037,757 | +1.94(+0.67%) |
Jan 16, 2020 | 285.85 | 291.00 | 285.02 | 289.76 | 1,696,617 | +7.21(+2.55%) |
Jan 15, 2020 | 283.44 | 284.64 | 281.01 | 282.55 | 1,143,471 | -2.29(-0.80%) |
Jan 14, 2020 | 284.25 | 288.26 | 281.03 | 284.84 | 1,828,716 | +3.29(+1.17%) |
Jan 13, 2020 | 278.80 | 281.59 | 277.03 | 281.56 | 1,477,628 | +2.79(+1.00%) |
Jan 10, 2020 | 283.28 | 285.34 | 277.44 | 278.76 | 1,483,627 | -3.40(-1.20%) |
Jan 09, 2020 | 286.13 | 287.80 | 277.96 | 282.16 | 1,451,590 | -1.93(-0.68%) |
Jan 08, 2020 | 281.74 | 285.70 | 279.57 | 284.09 | 1,640,533 | +3.53(+1.26%) |
Jan 07, 2020 | 276.30 | 282.74 | 275.96 | 280.56 | 1,646,621 | +6.68(+2.44%) |
Jan 06, 2020 | 274.45 | 276.57 | 272.32 | 273.88 | 1,415,464 | -5.21(-1.87%) |
Jan 03, 2020 | 276.59 | 281.10 | 276.28 | 279.09 | 1,015,974 | -3.03(-1.07%) |
Jan 02, 2020 | 280.12 | 283.93 | 278.90 | 282.12 | 1,590,604 | +5.20(+1.88%) |
Dec 31, 2019 | 276.91 | 277.10 | 273.25 | 276.92 | 966,453 | -0.13(-0.05%) |
Dec 30, 2019 | 277.03 | 277.69 | 272.42 | 277.06 | 898,130 | -1.10(-0.40%) |
Dec 27, 2019 | 280.26 | 280.68 | 277.27 | 278.15 | 642,190 | -1.16(-0.41%) |
Dec 26, 2019 | 279.36 | 279.69 | 277.62 | 279.31 | 656,795 | +0.42(+0.15%) |
Dec 24, 2019 | 280.04 | 280.41 | 276.65 | 278.89 | 408,206 | +0.03(+0.01%) |
Dec 23, 2019 | 282.59 | 283.17 | 278.69 | 278.87 | 1,225,762 | -2.80(-1.00%) |
Dec 20, 2019 | 282.03 | 283.54 | 278.17 | 281.67 | 3,538,173 | +3.90(+1.40%) |
Dec 19, 2019 | 275.23 | 277.88 | 273.02 | 277.77 | 1,406,851 | +4.99(+1.83%) |
Dec 18, 2019 | 275.04 | 276.78 | 271.70 | 272.77 | 1,490,493 | -2.42(-0.88%) |
Dec 17, 2019 | 271.34 | 275.83 | 270.23 | 275.19 | 2,219,224 | +5.99(+2.22%) |
Dec 16, 2019 | 271.00 | 273.17 | 269.20 | 269.20 | 1,611,588 | +2.18(+0.82%) |
Dec 13, 2019 | 268.86 | 273.58 | 265.66 | 267.03 | 2,405,945 | -2.60(-0.97%) |
Dec 12, 2019 | 259.92 | 270.42 | 259.58 | 269.63 | 1,929,720 | +8.81(+3.38%) |
Dec 11, 2019 | 254.53 | 261.44 | 254.31 | 260.82 | 1,644,972 | +6.07(+2.38%) |
Dec 10, 2019 | 254.29 | 257.25 | 253.04 | 254.75 | 1,249,140 | +2.01(+0.79%) |
Dec 09, 2019 | 255.85 | 256.70 | 251.84 | 252.75 | 1,089,285 | -1.73(-0.68%) |
Dec 06, 2019 | 252.73 | 257.05 | 251.64 | 254.48 | 1,440,922 | +4.75(+1.90%) |
Dec 05, 2019 | 249.57 | 250.13 | 247.47 | 249.73 | 1,170,553 | +1.84(+0.74%) |
Dec 04, 2019 | 247.78 | 249.37 | 246.47 | 247.89 | 1,280,227 | +4.74(+1.95%) |
Dec 03, 2019 | 242.16 | 246.69 | 240.94 | 243.15 | 1,723,348 | -4.81(-1.94%) |
Dec 02, 2019 | 251.29 | 251.29 | 246.44 | 247.95 | 1,396,118 | -3.67(-1.46%) |
Nov 29, 2019 | 255.37 | 255.37 | 250.64 | 251.62 | 804,872 | -3.88(-1.52%) |
Nov 27, 2019 | 255.37 | 256.55 | 254.03 | 255.50 | 928,519 | +1.29(+0.51%) |
Nov 26, 2019 | 254.61 | 255.94 | 251.99 | 254.21 | 1,974,204 | +0.53(+0.21%) |
Nov 25, 2019 | 249.02 | 254.67 | 248.64 | 253.68 | 2,108,686 | +6.63(+2.68%) |
Nov 22, 2019 | 250.35 | 251.47 | 245.29 | 247.05 | 1,350,573 | -1.81(-0.73%) |
Nov 21, 2019 | 250.58 | 254.31 | 247.92 | 248.86 | 2,552,167 | -9.65(-3.73%) |
Nov 20, 2019 | 260.25 | 261.46 | 254.99 | 258.51 | 1,342,567 | -2.48(-0.95%) |
Nov 19, 2019 | 268.35 | 268.35 | 260.82 | 260.99 | 1,447,945 | -5.60(-2.10%) |
Nov 18, 2019 | 266.64 | 269.48 | 264.80 | 266.59 | 1,448,789 | -0.92(-0.35%) |
Nov 15, 2019 | 264.17 | 269.58 | 264.04 | 267.51 | 2,255,126 | +8.10(+3.12%) |
Nov 14, 2019 | 256.31 | 260.09 | 255.38 | 259.41 | 1,275,602 | +2.48(+0.97%) |
Nov 13, 2019 | 253.55 | 257.32 | 252.41 | 256.93 | 957,781 | +2.31(+0.91%) |
Nov 12, 2019 | 259.89 | 260.81 | 253.67 | 254.62 | 1,172,963 | -1.18(-0.46%) |
Nov 11, 2019 | 254.29 | 257.55 | 253.32 | 255.80 | 1,250,656 | -1.34(-0.52%) |
Nov 08, 2019 | 255.84 | 257.68 | 253.76 | 257.14 | 1,455,980 | -1.35(-0.52%) |
Nov 07, 2019 | 262.39 | 262.44 | 256.78 | 258.49 | 1,173,579 | -1.32(-0.51%) |
Nov 06, 2019 | 260.70 | 260.95 | 254.85 | 259.81 | 1,792,897 | -2.30(-0.88%) |
Nov 05, 2019 | 263.62 | 264.81 | 258.75 | 262.11 | 1,573,587 | -0.14(-0.05%) |
Nov 04, 2019 | 264.04 | 265.66 | 258.77 | 262.25 | 1,371,336 | -0.15(-0.06%) |
Nov 01, 2019 | 258.21 | 262.64 | 256.78 | 262.40 | 1,639,012 | +6.81(+2.66%) |
Oct 31, 2019 | 261.01 | 261.72 | 252.00 | 255.59 | 2,862,431 | -6.15(-2.35%) |
Oct 30, 2019 | 260.66 | 262.50 | 258.38 | 261.74 | 1,243,565 | +1.01(+0.39%) |
Oct 29, 2019 | 264.49 | 266.76 | 259.86 | 260.73 | 2,205,434 | -4.49(-1.69%) |
Oct 28, 2019 | 257.01 | 265.93 | 256.59 | 265.22 | 2,680,380 | +10.56(+4.15%) |
Oct 25, 2019 | 249.90 | 255.21 | 248.02 | 254.66 | 2,662,970 | +4.20(+1.68%) |
Oct 24, 2019 | 238.06 | 250.70 | 237.59 | 250.46 | 6,082,022 | +30.57(+13.90%) |
Oct 23, 2019 | 219.31 | 222.06 | 217.98 | 219.89 | 2,178,735 | -1.63(-0.74%) |
Oct 22, 2019 | 225.94 | 226.36 | 221.46 | 221.52 | 1,116,887 | -3.35(-1.49%) |
Oct 21, 2019 | 223.47 | 226.20 | 221.84 | 224.87 | 1,361,242 | +4.49(+2.04%) |
Oct 18, 2019 | 222.27 | 222.27 | 217.11 | 220.38 | 1,615,894 | -2.26(-1.02%) |
Oct 17, 2019 | 225.28 | 226.59 | 221.87 | 222.64 | 1,360,882 | +1.26(+0.57%) |
Oct 16, 2019 | 224.44 | 226.22 | 220.44 | 221.38 | 2,120,424 | -6.88(-3.01%) |
Oct 15, 2019 | 224.21 | 229.69 | 223.30 | 228.25 | 1,907,943 | +5.44(+2.44%) |
Oct 14, 2019 | 222.95 | 224.72 | 222.21 | 222.81 | 829,569 | -0.76(-0.34%) |
Oct 11, 2019 | 226.14 | 226.59 | 223.12 | 223.58 | 1,281,220 | +2.33(+1.05%) |
Oct 10, 2019 | 219.33 | 223.88 | 218.94 | 221.25 | 1,385,437 | +1.72(+0.79%) |
Oct 09, 2019 | 218.78 | 221.36 | 217.90 | 219.52 | 1,693,738 | +4.80(+2.24%) |
Oct 08, 2019 | 216.77 | 218.07 | 212.18 | 214.72 | 1,601,097 | -4.19(-1.91%) |
Oct 07, 2019 | 219.88 | 221.13 | 218.70 | 218.91 | 1,257,602 | -1.06(-0.48%) |
Oct 04, 2019 | 217.05 | 220.11 | 216.35 | 219.97 | 1,143,151 | +3.98(+1.84%) |
Oct 03, 2019 | 216.25 | 217.00 | 212.34 | 216.00 | 1,499,990 | +0.99(+0.46%) |
Oct 02, 2019 | 214.23 | 216.50 | 213.07 | 215.01 | 1,571,469 | -2.25(-1.04%) |
Oct 01, 2019 | 219.72 | 222.11 | 215.20 | 217.26 | 1,598,706 | -0.68(-0.31%) |
Sep 30, 2019 | 215.88 | 220.00 | 214.34 | 217.94 | 1,658,181 | +2.05(+0.95%) |
Sep 27, 2019 | 224.07 | 224.07 | 213.42 | 215.88 | 3,134,733 | -11.96(-5.25%) |
Sep 26, 2019 | 226.93 | 229.86 | 226.22 | 227.85 | 1,807,765 | +1.15(+0.51%) |
Sep 25, 2019 | 218.61 | 227.03 | 218.41 | 226.69 | 1,858,711 | +5.39(+2.43%) |
Sep 24, 2019 | 224.44 | 225.19 | 219.86 | 221.31 | 1,942,097 | -2.23(-1.00%) |
Sep 23, 2019 | 220.50 | 225.28 | 219.92 | 223.54 | 1,344,208 | +2.75(+1.25%) |
Sep 20, 2019 | 222.57 | 224.63 | 218.91 | 220.79 | 3,712,697 | -1.45(-0.65%) |
Sep 19, 2019 | 224.06 | 224.16 | 220.83 | 222.24 | 1,356,898 | -0.73(-0.33%) |
Sep 18, 2019 | 220.51 | 223.96 | 219.86 | 222.98 | 1,594,868 | +0.81(+0.36%) |
Sep 17, 2019 | 219.74 | 222.19 | 218.06 | 222.17 | 1,532,212 | +1.73(+0.78%) |
Sep 16, 2019 | 218.43 | 222.45 | 216.39 | 220.44 | 1,235,880 | -0.58(-0.26%) |
Sep 13, 2019 | 222.03 | 223.22 | 219.50 | 221.02 | 1,703,198 | +0.65(+0.29%) |
Sep 12, 2019 | 220.50 | 221.76 | 217.39 | 220.38 | 1,311,767 | +1.00(+0.46%) |
Sep 11, 2019 | 217.85 | 220.26 | 216.33 | 219.37 | 1,948,950 | +1.75(+0.80%) |
Sep 10, 2019 | 215.48 | 217.68 | 212.51 | 217.63 | 1,840,997 | +1.50(+0.69%) |
Sep 09, 2019 | 215.54 | 218.28 | 214.09 | 216.13 | 2,339,134 | +2.27(+1.06%) |
Sep 06, 2019 | 213.10 | 215.75 | 211.21 | 213.86 | 1,791,230 | +1.11(+0.52%) |
Sep 05, 2019 | 213.15 | 217.93 | 211.62 | 212.75 | 3,023,936 | +4.82(+2.32%) |
Sep 04, 2019 | 202.00 | 208.51 | 201.95 | 207.93 | 2,561,335 | +8.13(+4.07%) |
Sep 03, 2019 | 197.98 | 200.80 | 196.12 | 199.80 | 1,974,785 | +2.28(+1.15%) |
Aug 30, 2019 | 198.34 | 199.90 | 196.42 | 197.52 | 1,272,842 | +2.67(+1.37%) |
Aug 29, 2019 | 194.23 | 197.04 | 193.55 | 194.85 | 1,937,015 | +4.11(+2.15%) |
Aug 28, 2019 | 187.34 | 191.23 | 184.99 | 190.74 | 1,274,032 | +3.29(+1.76%) |
Aug 27, 2019 | 190.88 | 190.88 | 185.91 | 187.44 | 1,376,638 | -1.47(-0.78%) |
Aug 26, 2019 | 191.71 | 192.85 | 187.70 | 188.92 | 1,332,454 | +0.89(+0.47%) |
Aug 23, 2019 | 194.84 | 196.57 | 187.42 | 188.03 | 2,165,100 | -9.45(-4.78%) |
Aug 22, 2019 | 195.33 | 198.47 | 193.34 | 197.47 | 1,055,746 | +2.32(+1.19%) |
Aug 21, 2019 | 196.21 | 196.65 | 194.15 | 195.16 | 989,009 | +1.15(+0.59%) |
Aug 20, 2019 | 195.36 | 195.85 | 192.66 | 194.00 | 911,134 | -1.21(-0.62%) |
Aug 19, 2019 | 197.04 | 198.18 | 194.37 | 195.21 | 1,486,787 | +2.76(+1.43%) |
Aug 16, 2019 | 186.66 | 193.60 | 186.13 | 192.45 | 2,133,021 | +5.80(+3.11%) |
Aug 15, 2019 | 187.41 | 188.54 | 184.33 | 186.66 | 1,110,895 | +0.40(+0.22%) |
Aug 14, 2019 | 187.05 | 189.10 | 185.09 | 186.25 | 2,046,619 | -6.75(-3.50%) |
Aug 13, 2019 | 184.20 | 193.81 | 183.05 | 193.00 | 2,481,030 | +8.80(+4.78%) |
Aug 12, 2019 | 182.40 | 185.01 | 181.84 | 184.20 | 1,391,899 | +0.93(+0.51%) |
Aug 09, 2019 | 187.04 | 187.92 | 182.42 | 183.27 | 2,003,637 | -5.78(-3.06%) |
Aug 08, 2019 | 188.61 | 189.90 | 186.13 | 189.05 | 1,846,638 | +4.74(+2.57%) |
Aug 07, 2019 | 180.57 | 185.17 | 178.94 | 184.31 | 2,285,233 | +1.79(+0.98%) |
Aug 06, 2019 | 185.06 | 187.34 | 181.20 | 182.52 | 2,135,825 | +0.93(+0.51%) |
Aug 05, 2019 | 185.56 | 186.50 | 179.80 | 181.59 | 2,431,666 | -9.91(-5.17%) |
Aug 02, 2019 | 191.71 | 193.20 | 188.10 | 191.50 | 2,583,946 | -1.57(-0.81%) |
Aug 01, 2019 | 195.06 | 204.27 | 191.45 | 193.06 | 3,170,382 | -2.67(-1.37%) |
Jul 31, 2019 | 197.70 | 199.26 | 193.44 | 195.74 | 2,826,170 | -2.54(-1.28%) |
Jul 30, 2019 | 195.76 | 199.60 | 194.75 | 198.28 | 1,018,737 | +0.47(+0.24%) |
Jul 29, 2019 | 197.33 | 198.14 | 195.02 | 197.81 | 1,163,936 | +0.07(+0.03%) |
Jul 26, 2019 | 198.40 | 199.76 | 196.62 | 197.75 | 1,198,772 | +0.00(+0.00%) |
Jul 25, 2019 | 200.50 | 201.05 | 197.11 | 197.75 | 2,221,235 | -5.85(-2.87%) |
Jul 24, 2019 | 197.04 | 205.01 | 196.11 | 203.59 | 3,346,573 | +6.78(+3.44%) |
Jul 23, 2019 | 194.79 | 197.04 | 193.63 | 196.82 | 2,077,749 | +2.39(+1.23%) |
Jul 22, 2019 | 190.36 | 195.04 | 190.35 | 194.42 | 2,513,038 | +8.20(+4.40%) |
Jul 19, 2019 | 187.93 | 188.41 | 184.78 | 186.22 | 1,632,644 | +0.23(+0.12%) |
Jul 18, 2019 | 181.17 | 187.75 | 180.30 | 186.00 | 2,247,592 | +6.11(+3.40%) |
Jul 17, 2019 | 178.70 | 180.62 | 176.50 | 179.89 | 1,683,707 | +1.79(+1.01%) |
Jul 16, 2019 | 179.28 | 180.68 | 177.71 | 178.10 | 1,182,064 | -2.76(-1.53%) |
Jul 15, 2019 | 180.49 | 181.78 | 179.30 | 180.86 | 1,075,516 | +1.42(+0.79%) |
Jul 12, 2019 | 174.96 | 180.91 | 174.03 | 179.44 | 2,105,204 | +5.96(+3.43%) |
Jul 11, 2019 | 174.28 | 174.28 | 171.07 | 173.48 | 1,719,057 | +0.63(+0.36%) |
Jul 10, 2019 | 173.91 | 177.88 | 172.38 | 172.85 | 1,895,129 | +1.07(+0.62%) |
Jul 09, 2019 | 168.98 | 172.68 | 168.81 | 171.78 | 1,858,521 | +1.58(+0.93%) |
Jul 08, 2019 | 168.14 | 171.16 | 167.88 | 170.21 | 1,594,995 | -2.10(-1.22%) |
Jul 05, 2019 | 171.88 | 172.81 | 169.93 | 172.31 | 2,082,184 | -1.15(-0.66%) |
Jul 03, 2019 | 175.83 | 176.30 | 173.20 | 173.45 | 1,116,921 | -2.19(-1.24%) |
Jul 02, 2019 | 179.19 | 179.19 | 174.07 | 175.64 | 1,626,665 | -3.57(-1.99%) |
Jul 01, 2019 | 182.56 | 185.74 | 177.45 | 179.21 | 2,530,678 | +2.97(+1.68%) |
Jun 28, 2019 | 177.99 | 178.03 | 175.54 | 176.25 | 2,490,372 | +1.60(+0.92%) |
Jun 27, 2019 | 171.60 | 175.26 | 171.47 | 174.65 | 2,015,536 | +4.55(+2.68%) |
Jun 26, 2019 | 168.30 | 171.28 | 167.57 | 170.09 | 2,125,146 | +5.12(+3.11%) |
Jun 25, 2019 | 170.05 | 170.41 | 164.75 | 164.97 | 2,214,975 | -4.86(-2.86%) |
Jun 24, 2019 | 170.85 | 171.68 | 169.47 | 169.83 | 1,788,734 | -1.91(-1.11%) |
Jun 21, 2019 | 171.42 | 173.58 | 171.17 | 171.74 | 2,122,576 | -0.87(-0.51%) |
Jun 20, 2019 | 173.66 | 174.98 | 171.10 | 172.61 | 1,201,026 | +2.38(+1.40%) |
Jun 19, 2019 | 170.45 | 172.06 | 168.35 | 170.22 | 1,315,124 | +0.92(+0.54%) |
Jun 18, 2019 | 164.18 | 172.69 | 163.67 | 169.31 | 2,525,456 | +7.44(+4.60%) |
Jun 17, 2019 | 165.88 | 165.88 | 161.74 | 161.87 | 2,101,526 | -4.02(-2.43%) |
Jun 14, 2019 | 165.44 | 166.51 | 162.79 | 165.89 | 2,331,466 | -3.18(-1.88%) |
Jun 13, 2019 | 169.68 | 170.97 | 167.72 | 169.07 | 1,755,199 | +0.29(+0.17%) |
Jun 12, 2019 | 172.06 | 172.85 | 167.79 | 168.78 | 2,862,666 | -9.42(-5.29%) |
Jun 11, 2019 | 182.88 | 183.24 | 177.69 | 178.20 | 1,575,160 | -0.14(-0.08%) |
Jun 10, 2019 | 175.47 | 180.77 | 175.47 | 178.34 | 1,810,481 | +4.19(+2.40%) |
Jun 07, 2019 | 173.17 | 176.56 | 172.24 | 174.15 | 1,735,780 | +1.90(+1.10%) |
Jun 06, 2019 | 170.11 | 172.82 | 169.46 | 172.25 | 1,703,212 | +2.16(+1.27%) |
Jun 05, 2019 | 169.00 | 170.87 | 166.92 | 170.09 | 2,086,843 | +1.77(+1.05%) |
Jun 04, 2019 | 162.83 | 168.67 | 161.17 | 168.31 | 2,571,137 | +4.88(+2.99%) |
Jun 03, 2019 | 163.70 | 165.54 | 159.56 | 163.43 | 2,586,169 | +0.54(+0.33%) |
May 31, 2019 | 164.48 | 166.00 | 162.82 | 162.89 | 1,690,115 | -3.74(-2.25%) |
May 30, 2019 | 166.01 | 169.97 | 165.61 | 166.63 | 1,353,818 | +0.95(+0.57%) |
May 29, 2019 | 165.24 | 166.43 | 162.98 | 165.68 | 2,750,798 | -1.23(-0.74%) |
May 28, 2019 | 171.22 | 171.65 | 166.66 | 166.91 | 2,736,310 | -2.78(-1.64%) |
May 24, 2019 | 174.25 | 175.37 | 169.51 | 169.69 | 2,292,005 | -3.31(-1.91%) |
May 23, 2019 | 171.47 | 173.41 | 170.04 | 173.00 | 1,982,509 | -1.61(-0.92%) |
May 22, 2019 | 172.94 | 175.88 | 172.72 | 174.62 | 1,213,945 | +0.25(+0.14%) |
May 21, 2019 | 174.09 | 175.95 | 173.04 | 174.37 | 2,177,492 | +3.54(+2.08%) |
May 20, 2019 | 175.98 | 176.92 | 170.48 | 170.82 | 3,477,187 | -10.31(-5.69%) |
May 17, 2019 | 180.13 | 186.58 | 180.05 | 181.13 | 2,619,909 | -0.28(-0.15%) |
May 16, 2019 | 179.15 | 183.29 | 177.87 | 181.41 | 1,888,231 | -0.95(-0.52%) |
May 15, 2019 | 178.33 | 184.62 | 177.86 | 182.36 | 1,724,351 | +2.84(+1.58%) |
May 14, 2019 | 177.68 | 181.04 | 176.76 | 179.53 | 1,742,835 | +3.86(+2.20%) |
May 13, 2019 | 178.46 | 179.12 | 174.40 | 175.66 | 3,061,919 | -8.96(-4.85%) |
May 10, 2019 | 183.86 | 186.11 | 180.91 | 184.62 | 1,882,634 | -0.68(-0.37%) |
May 09, 2019 | 182.85 | 186.55 | 180.08 | 185.30 | 2,078,467 | -1.01(-0.54%) |
May 08, 2019 | 185.18 | 188.16 | 183.86 | 186.31 | 1,666,776 | -0.22(-0.12%) |
May 07, 2019 | 187.41 | 188.36 | 181.78 | 186.52 | 3,145,062 | -4.29(-2.25%) |
May 06, 2019 | 186.89 | 191.50 | 185.41 | 190.81 | 1,375,320 | -3.02(-1.56%) |
May 03, 2019 | 193.47 | 194.80 | 192.34 | 193.84 | 1,348,169 | +0.88(+0.45%) |
May 02, 2019 | 190.27 | 193.46 | 189.75 | 192.96 | 1,436,425 | +2.69(+1.41%) |
May 01, 2019 | 194.08 | 195.01 | 190.21 | 190.27 | 1,218,609 | -3.24(-1.67%) |
Apr 30, 2019 | 192.39 | 194.79 | 191.51 | 193.51 | 1,719,766 | +1.22(+0.64%) |
Apr 29, 2019 | 192.86 | 193.79 | 190.66 | 192.29 | 1,723,323 | -0.25(-0.13%) |
Apr 26, 2019 | 189.38 | 193.29 | 186.21 | 192.54 | 3,071,407 | +1.22(+0.64%) |
Apr 25, 2019 | 189.38 | 195.44 | 188.91 | 191.32 | 5,100,288 | +8.99(+4.93%) |
Apr 24, 2019 | 182.05 | 186.56 | 181.53 | 182.32 | 2,787,863 | +0.62(+0.34%) |
Apr 23, 2019 | 181.91 | 183.07 | 180.42 | 181.71 | 2,195,869 | -0.41(-0.23%) |
Apr 22, 2019 | 183.12 | 183.55 | 180.13 | 182.12 | 1,261,746 | +0.42(+0.23%) |
Apr 18, 2019 | 183.53 | 184.04 | 181.42 | 181.70 | 1,511,210 | -1.42(-0.77%) |
Apr 17, 2019 | 184.10 | 184.69 | 181.25 | 183.12 | 1,765,520 | +1.56(+0.86%) |
Apr 16, 2019 | 181.45 | 183.67 | 180.86 | 181.56 | 1,662,642 | +1.69(+0.94%) |
Apr 15, 2019 | 180.40 | 180.40 | 177.20 | 179.87 | 1,521,445 | -1.19(-0.65%) |
Apr 12, 2019 | 181.08 | 182.19 | 179.55 | 181.06 | 1,245,478 | +2.58(+1.45%) |
Apr 11, 2019 | 178.47 | 180.49 | 177.72 | 178.47 | 1,280,149 | +0.44(+0.25%) |
Apr 10, 2019 | 177.06 | 178.75 | 175.94 | 178.03 | 1,554,837 | +0.35(+0.20%) |
Apr 09, 2019 | 178.95 | 179.07 | 176.48 | 177.68 | 1,858,270 | -2.91(-1.61%) |
Apr 08, 2019 | 180.61 | 181.56 | 178.50 | 180.59 | 1,836,468 | -1.46(-0.80%) |
Apr 05, 2019 | 180.25 | 182.65 | 179.12 | 182.05 | 2,301,117 | +3.84(+2.16%) |
Apr 04, 2019 | 176.87 | 180.81 | 176.61 | 178.21 | 2,296,825 | -0.48(-0.27%) |
Apr 03, 2019 | 175.04 | 180.12 | 173.73 | 178.69 | 3,477,006 | +6.79(+3.95%) |
Apr 02, 2019 | 172.65 | 173.34 | 170.74 | 171.90 | 1,459,737 | -0.41(-0.24%) |