Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 179.89 | 180.80 | 177.51 | 179.22 | 158,281 | -0.54(-0.30%) |
Mar 30, 2020 | 174.42 | 180.06 | 174.11 | 179.77 | 208,814 | +7.99(+4.65%) |
Mar 27, 2020 | 171.38 | 176.22 | 170.69 | 171.78 | 225,186 | -4.52(-2.57%) |
Mar 26, 2020 | 166.65 | 176.60 | 166.65 | 176.30 | 103,528 | +11.26(+6.82%) |
Mar 25, 2020 | 161.48 | 169.83 | 160.34 | 165.04 | 81,893 | +2.75(+1.70%) |
Mar 24, 2020 | 158.84 | 162.81 | 156.25 | 162.29 | 98,188 | +11.45(+7.59%) |
Mar 23, 2020 | 157.25 | 157.25 | 148.50 | 150.84 | 256,574 | -7.48(-4.73%) |
Mar 20, 2020 | 165.72 | 167.82 | 157.83 | 158.32 | 103,376 | -6.16(-3.75%) |
Mar 19, 2020 | 165.89 | 168.19 | 163.04 | 164.49 | 362,427 | -1.84(-1.10%) |
Mar 18, 2020 | 163.70 | 169.72 | 159.27 | 166.32 | 79,330 | -5.98(-3.47%) |
Mar 17, 2020 | 166.54 | 174.10 | 164.36 | 172.30 | 94,405 | +8.27(+5.04%) |
Mar 16, 2020 | 164.20 | 173.71 | 160.43 | 164.03 | 70,107 | -17.94(-9.86%) |
Mar 13, 2020 | 177.68 | 181.97 | 168.45 | 181.97 | 101,378 | +11.92(+7.01%) |
Mar 12, 2020 | 171.90 | 179.67 | 166.87 | 170.05 | 172,475 | -13.40(-7.30%) |
Mar 11, 2020 | 186.90 | 187.95 | 181.47 | 183.45 | 86,941 | -7.98(-4.17%) |
Mar 10, 2020 | 190.18 | 191.73 | 182.90 | 191.43 | 245,291 | +6.45(+3.49%) |
Mar 09, 2020 | 183.15 | 189.33 | 176.88 | 184.98 | 93,931 | -10.48(-5.36%) |
Mar 06, 2020 | 191.16 | 196.15 | 190.80 | 195.46 | 48,796 | -1.38(-0.70%) |
Mar 05, 2020 | 197.79 | 199.88 | 195.01 | 196.84 | 237,709 | -4.85(-2.40%) |
Mar 04, 2020 | 197.03 | 201.69 | 195.99 | 201.69 | 294,686 | +11.16(+5.86%) |
Mar 03, 2020 | 196.18 | 198.85 | 188.46 | 190.52 | 82,071 | -5.04(-2.58%) |
Mar 02, 2020 | 187.80 | 195.61 | 186.37 | 195.56 | 170,441 | +8.69(+4.65%) |
Feb 28, 2020 | 183.82 | 187.06 | 182.09 | 186.87 | 217,689 | -2.04(-1.08%) |
Feb 27, 2020 | 193.21 | 196.12 | 188.91 | 188.91 | 130,809 | -6.58(-3.37%) |
Feb 26, 2020 | 196.75 | 199.41 | 195.43 | 195.50 | 81,410 | -0.55(-0.28%) |
Feb 25, 2020 | 202.90 | 202.90 | 195.48 | 196.05 | 65,874 | -6.06(-3.00%) |
Feb 24, 2020 | 203.75 | 204.50 | 201.31 | 202.10 | 438,248 | -6.60(-3.16%) |
Feb 21, 2020 | 208.09 | 208.89 | 207.71 | 208.70 | 13,776 | -0.15(-0.07%) |
Feb 20, 2020 | 209.67 | 209.72 | 206.86 | 208.85 | 48,897 | -1.45(-0.69%) |
Feb 19, 2020 | 209.84 | 210.49 | 209.77 | 210.30 | 25,177 | +1.01(+0.48%) |
Feb 18, 2020 | 209.55 | 209.82 | 208.46 | 209.29 | 62,608 | -0.60(-0.29%) |
Feb 14, 2020 | 210.04 | 210.04 | 208.80 | 209.89 | 23,451 | +0.43(+0.20%) |
Feb 13, 2020 | 209.48 | 210.15 | 208.82 | 209.46 | 24,872 | -0.72(-0.34%) |
Feb 12, 2020 | 210.57 | 210.88 | 209.40 | 210.19 | 101,235 | +0.45(+0.21%) |
Feb 11, 2020 | 209.00 | 209.90 | 208.92 | 209.74 | 65,029 | +1.30(+0.63%) |
Feb 10, 2020 | 206.63 | 208.44 | 206.34 | 208.44 | 22,425 | +1.30(+0.63%) |
Feb 07, 2020 | 208.72 | 208.72 | 207.13 | 207.13 | 33,862 | -1.81(-0.86%) |
Feb 06, 2020 | 209.79 | 209.79 | 208.18 | 208.94 | 26,948 | +0.07(+0.03%) |
Feb 05, 2020 | 206.07 | 209.57 | 206.07 | 208.87 | 67,190 | +3.77(+1.84%) |
Feb 04, 2020 | 204.02 | 205.83 | 204.02 | 205.11 | 92,247 | +3.65(+1.81%) |
Feb 03, 2020 | 201.04 | 202.78 | 201.04 | 201.46 | 68,013 | +1.67(+0.84%) |
Jan 31, 2020 | 203.25 | 203.25 | 199.10 | 199.78 | 62,572 | -3.96(-1.94%) |
Jan 30, 2020 | 203.89 | 203.89 | 202.14 | 203.74 | 16,077 | -1.37(-0.67%) |
Jan 29, 2020 | 206.07 | 206.55 | 205.10 | 205.11 | 19,629 | -0.44(-0.21%) |
Jan 28, 2020 | 204.91 | 206.28 | 204.61 | 205.55 | 23,244 | +1.12(+0.55%) |
Jan 27, 2020 | 203.52 | 205.28 | 202.82 | 204.42 | 52,136 | -1.57(-0.76%) |
Jan 24, 2020 | 209.98 | 209.98 | 205.66 | 205.99 | 33,862 | -3.61(-1.72%) |
Jan 23, 2020 | 210.28 | 210.28 | 208.71 | 209.61 | 24,500 | -1.08(-0.51%) |
Jan 22, 2020 | 210.85 | 211.35 | 210.52 | 210.68 | 19,009 | +0.31(+0.14%) |
Jan 21, 2020 | 209.63 | 210.84 | 209.53 | 210.38 | 27,398 | -0.02(-0.01%) |
Jan 17, 2020 | 210.48 | 210.67 | 210.09 | 210.40 | 58,891 | +0.03(+0.01%) |
Jan 16, 2020 | 210.23 | 210.41 | 209.32 | 210.37 | 34,908 | +1.16(+0.55%) |
Jan 15, 2020 | 207.72 | 209.70 | 207.72 | 209.21 | 45,846 | +1.76(+0.85%) |
Jan 14, 2020 | 205.94 | 207.66 | 205.42 | 207.45 | 70,602 | +1.23(+0.59%) |
Jan 13, 2020 | 207.29 | 207.29 | 205.53 | 206.22 | 54,312 | -0.88(-0.43%) |
Jan 10, 2020 | 207.36 | 208.12 | 206.94 | 207.10 | 17,667 | +0.16(+0.08%) |
Jan 09, 2020 | 206.95 | 207.53 | 206.48 | 206.94 | 24,647 | +0.99(+0.48%) |
Jan 08, 2020 | 204.70 | 206.91 | 204.70 | 205.96 | 43,394 | +1.35(+0.66%) |
Jan 07, 2020 | 204.66 | 205.04 | 203.62 | 204.60 | 29,370 | -0.58(-0.28%) |
Jan 06, 2020 | 202.85 | 205.18 | 202.85 | 205.18 | 58,747 | +1.47(+0.72%) |
Jan 03, 2020 | 203.06 | 204.82 | 202.43 | 203.71 | 48,796 | -1.83(-0.89%) |
Jan 02, 2020 | 205.68 | 205.68 | 204.03 | 205.54 | 541,048 | +0.41(+0.20%) |
Dec 31, 2019 | 204.07 | 205.14 | 203.69 | 205.13 | 19,455 | +0.61(+0.30%) |
Dec 30, 2019 | 205.60 | 206.03 | 204.39 | 204.52 | 22,593 | -1.20(-0.58%) |
Dec 27, 2019 | 206.44 | 206.44 | 205.61 | 205.72 | 21,979 | -0.09(-0.05%) |
Dec 26, 2019 | 206.26 | 206.28 | 205.37 | 205.81 | 30,061 | -0.40(-0.19%) |
Dec 24, 2019 | 206.32 | 206.32 | 205.82 | 206.21 | 11,778 | -0.15(-0.07%) |
Dec 23, 2019 | 205.84 | 206.50 | 205.43 | 206.36 | 119,301 | +0.88(+0.43%) |
Dec 20, 2019 | 204.77 | 205.87 | 204.77 | 205.48 | 15,038 | +1.38(+0.68%) |
Dec 19, 2019 | 203.53 | 204.17 | 203.47 | 204.10 | 36,275 | +1.01(+0.50%) |
Dec 18, 2019 | 203.48 | 203.56 | 202.79 | 203.09 | 67,384 | +0.16(+0.08%) |
Dec 17, 2019 | 203.62 | 203.62 | 202.65 | 202.93 | 27,418 | -0.10(-0.05%) |
Dec 16, 2019 | 202.06 | 203.86 | 202.06 | 203.03 | 36,593 | +2.26(+1.12%) |
Dec 13, 2019 | 201.04 | 202.03 | 200.18 | 200.78 | 17,510 | +0.03(+0.01%) |
Dec 12, 2019 | 199.09 | 201.64 | 199.09 | 200.75 | 51,595 | +1.66(+0.83%) |
Dec 11, 2019 | 199.06 | 199.55 | 198.83 | 199.09 | 179,871 | +0.18(+0.09%) |
Dec 10, 2019 | 198.54 | 199.23 | 198.54 | 198.91 | 20,404 | -0.29(-0.15%) |
Dec 09, 2019 | 200.09 | 200.23 | 198.72 | 199.21 | 18,380 | -1.03(-0.52%) |
Dec 06, 2019 | 199.65 | 200.89 | 199.65 | 200.24 | 20,463 | +1.25(+0.63%) |
Dec 05, 2019 | 199.30 | 199.30 | 197.74 | 198.99 | 55,075 | -0.13(-0.07%) |
Dec 04, 2019 | 197.96 | 199.41 | 197.96 | 199.12 | 38,763 | +1.82(+0.92%) |
Dec 03, 2019 | 196.24 | 197.46 | 196.02 | 197.30 | 74,121 | -0.47(-0.24%) |
Dec 02, 2019 | 198.73 | 199.28 | 197.00 | 197.77 | 154,758 | -0.81(-0.41%) |
Nov 29, 2019 | 199.07 | 199.27 | 198.33 | 198.58 | 10,442 | -0.86(-0.43%) |
Nov 27, 2019 | 198.57 | 199.62 | 198.49 | 199.44 | 38,923 | +1.17(+0.59%) |
Nov 26, 2019 | 198.43 | 198.60 | 197.77 | 198.28 | 40,500 | -0.25(-0.12%) |
Nov 25, 2019 | 196.39 | 198.52 | 196.39 | 198.52 | 56,233 | +2.62(+1.34%) |
Nov 22, 2019 | 195.42 | 196.10 | 195.03 | 195.91 | 50,948 | +0.69(+0.35%) |
Nov 21, 2019 | 195.01 | 195.26 | 193.63 | 195.21 | 48,607 | +0.44(+0.23%) |
Nov 20, 2019 | 194.36 | 195.30 | 193.53 | 194.77 | 206,649 | -0.13(-0.07%) |
Nov 19, 2019 | 194.14 | 195.10 | 193.91 | 194.90 | 29,325 | +1.54(+0.79%) |
Nov 18, 2019 | 193.85 | 194.47 | 193.22 | 193.37 | 25,896 | -0.62(-0.32%) |
Nov 15, 2019 | 190.62 | 194.09 | 190.62 | 193.98 | 79,218 | +4.07(+2.14%) |
Nov 14, 2019 | 189.83 | 189.91 | 188.92 | 189.91 | 12,670 | -0.04(-0.02%) |
Nov 13, 2019 | 189.10 | 190.40 | 189.10 | 189.95 | 31,630 | +0.25(+0.13%) |
Nov 12, 2019 | 188.77 | 190.38 | 188.77 | 189.71 | 29,029 | +0.98(+0.52%) |
Nov 11, 2019 | 188.72 | 188.90 | 188.14 | 188.73 | 11,683 | -0.74(-0.39%) |
Nov 08, 2019 | 187.75 | 189.47 | 187.75 | 189.47 | 15,611 | +1.77(+0.94%) |
Nov 07, 2019 | 188.00 | 188.32 | 187.29 | 187.70 | 211,124 | +0.50(+0.27%) |
Nov 06, 2019 | 186.95 | 187.57 | 186.56 | 187.19 | 39,118 | +0.74(+0.40%) |
Nov 05, 2019 | 188.37 | 188.37 | 186.34 | 186.46 | 60,030 | -1.67(-0.89%) |
Nov 04, 2019 | 189.32 | 189.49 | 187.97 | 188.12 | 46,628 | -0.51(-0.27%) |
Nov 01, 2019 | 188.82 | 189.95 | 188.55 | 188.63 | 18,459 | +0.64(+0.34%) |
Oct 31, 2019 | 188.03 | 188.03 | 187.03 | 187.99 | 28,083 | -0.26(-0.14%) |
Oct 30, 2019 | 187.55 | 188.34 | 186.88 | 188.25 | 39,269 | +0.95(+0.51%) |
Oct 29, 2019 | 185.38 | 187.61 | 185.38 | 187.30 | 122,998 | +2.32(+1.26%) |
Oct 28, 2019 | 183.38 | 185.27 | 183.38 | 184.98 | 28,057 | +2.01(+1.10%) |
Oct 25, 2019 | 182.06 | 183.44 | 181.96 | 182.97 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.94 | 183.94 | 182.07 | 182.55 | 67,010 | -1.10(-0.60%) |
Oct 23, 2019 | 182.71 | 184.10 | 182.71 | 183.65 | 11,395 | +1.09(+0.60%) |
Oct 22, 2019 | 183.60 | 184.64 | 182.51 | 182.56 | 25,240 | +0.17(+0.09%) |
Oct 21, 2019 | 182.94 | 183.02 | 182.07 | 182.39 | 15,820 | -0.04(-0.02%) |
Oct 18, 2019 | 182.36 | 182.81 | 181.44 | 182.43 | 23,733 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.47 | 182.25 | 183.01 | 22,003 | +1.29(+0.71%) |
Oct 16, 2019 | 181.64 | 182.57 | 181.50 | 181.72 | 42,029 | -0.08(-0.04%) |
Oct 15, 2019 | 180.33 | 182.42 | 180.33 | 181.80 | 44,800 | +3.02(+1.69%) |
Oct 14, 2019 | 178.48 | 179.48 | 178.48 | 178.78 | 52,387 | +0.07(+0.04%) |
Oct 11, 2019 | 179.07 | 180.77 | 178.71 | 178.71 | 47,256 | +1.50(+0.85%) |
Oct 10, 2019 | 175.75 | 177.84 | 175.58 | 177.21 | 97,580 | +0.87(+0.50%) |
Oct 09, 2019 | 176.29 | 176.91 | 175.76 | 176.34 | 71,293 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,543 | -3.38(-1.89%) |
Oct 07, 2019 | 178.72 | 179.80 | 178.39 | 178.53 | 33,296 | -0.66(-0.37%) |
Oct 04, 2019 | 176.94 | 179.31 | 176.94 | 179.18 | 21,940 | +2.74(+1.55%) |
Oct 03, 2019 | 174.47 | 176.49 | 173.31 | 176.44 | 49,040 | +1.67(+0.95%) |
Oct 02, 2019 | 176.71 | 176.71 | 174.09 | 174.78 | 83,068 | -2.53(-1.43%) |
Oct 01, 2019 | 179.63 | 179.79 | 176.97 | 177.31 | 29,976 | -1.91(-1.07%) |
Sep 30, 2019 | 178.02 | 180.21 | 178.02 | 179.22 | 36,139 | +1.61(+0.91%) |
Sep 27, 2019 | 179.11 | 179.33 | 177.10 | 177.61 | 30,906 | -0.91(-0.51%) |
Sep 26, 2019 | 180.31 | 180.31 | 177.61 | 178.52 | 29,061 | -1.38(-0.77%) |
Sep 25, 2019 | 180.55 | 180.72 | 179.74 | 179.90 | 19,164 | -0.88(-0.49%) |
Sep 24, 2019 | 183.20 | 183.22 | 180.17 | 180.79 | 134,684 | -1.74(-0.95%) |
Sep 23, 2019 | 182.87 | 183.13 | 182.50 | 182.53 | 46,014 | -1.11(-0.61%) |
Sep 20, 2019 | 183.10 | 184.29 | 183.10 | 183.64 | 26,050 | +1.03(+0.56%) |
Sep 19, 2019 | 181.84 | 183.24 | 181.84 | 182.61 | 15,913 | +0.78(+0.43%) |
Sep 18, 2019 | 181.78 | 181.91 | 180.57 | 181.83 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.31 | 182.18 | 181.31 | 181.82 | 12,349 | +0.30(+0.17%) |
Sep 16, 2019 | 180.80 | 181.71 | 180.80 | 181.51 | 15,064 | -0.33(-0.18%) |
Sep 13, 2019 | 182.21 | 183.18 | 181.49 | 181.85 | 16,096 | -0.03(-0.02%) |
Sep 12, 2019 | 182.66 | 183.24 | 181.87 | 181.87 | 35,968 | -0.17(-0.09%) |
Sep 11, 2019 | 180.20 | 182.04 | 180.03 | 182.04 | 240,467 | +1.91(+1.06%) |
Sep 10, 2019 | 178.20 | 180.14 | 176.72 | 180.14 | 25,227 | +0.64(+0.36%) |
Sep 09, 2019 | 181.43 | 181.43 | 178.89 | 179.49 | 29,840 | -1.74(-0.96%) |
Sep 06, 2019 | 181.10 | 181.80 | 181.01 | 181.23 | 31,663 | +0.46(+0.26%) |
Sep 05, 2019 | 180.60 | 181.20 | 179.75 | 180.77 | 32,785 | +1.68(+0.94%) |
Sep 04, 2019 | 180.06 | 180.06 | 178.37 | 179.09 | 151,195 | -0.07(-0.04%) |
Sep 03, 2019 | 179.24 | 180.03 | 178.45 | 179.15 | 34,293 | -0.97(-0.54%) |
Aug 30, 2019 | 180.71 | 180.71 | 179.54 | 180.13 | 29,121 | +0.10(+0.06%) |
Aug 29, 2019 | 179.91 | 180.42 | 179.13 | 180.02 | 140,546 | +1.37(+0.77%) |
Aug 28, 2019 | 176.63 | 179.07 | 176.63 | 178.65 | 31,455 | +1.17(+0.66%) |
Aug 27, 2019 | 179.46 | 180.13 | 177.48 | 177.48 | 28,564 | -1.07(-0.60%) |
Aug 26, 2019 | 178.23 | 178.57 | 177.52 | 178.55 | 39,624 | +1.67(+0.95%) |
Aug 23, 2019 | 180.45 | 181.17 | 175.97 | 176.88 | 44,582 | -4.07(-2.25%) |
Aug 22, 2019 | 182.04 | 182.04 | 180.24 | 180.95 | 45,432 | -0.87(-0.48%) |
Aug 21, 2019 | 181.64 | 182.25 | 181.46 | 181.82 | 75,101 | +1.21(+0.67%) |
Aug 20, 2019 | 182.27 | 182.27 | 180.45 | 180.61 | 23,761 | -1.54(-0.85%) |
Aug 19, 2019 | 181.67 | 182.58 | 181.60 | 182.15 | 28,330 | +1.74(+0.96%) |
Aug 16, 2019 | 179.19 | 180.78 | 179.19 | 180.41 | 33,463 | +2.27(+1.27%) |
Aug 15, 2019 | 178.27 | 178.72 | 177.33 | 178.14 | 88,923 | +0.53(+0.30%) |
Aug 14, 2019 | 180.66 | 180.93 | 177.59 | 177.62 | 147,555 | -5.00(-2.74%) |
Aug 13, 2019 | 180.09 | 183.58 | 180.09 | 182.61 | 37,413 | +2.19(+1.21%) |
Aug 12, 2019 | 181.61 | 181.83 | 179.72 | 180.42 | 14,614 | -2.02(-1.11%) |
Aug 09, 2019 | 181.79 | 183.43 | 181.06 | 182.44 | 45,430 | +0.15(+0.08%) |
Aug 08, 2019 | 180.39 | 182.38 | 179.93 | 182.29 | 54,376 | +2.46(+1.37%) |
Aug 07, 2019 | 178.28 | 180.24 | 176.51 | 179.82 | 38,305 | +0.18(+0.10%) |
Aug 06, 2019 | 177.89 | 179.65 | 177.39 | 179.65 | 44,981 | +2.50(+1.41%) |
Aug 05, 2019 | 179.42 | 179.76 | 175.77 | 177.14 | 121,236 | -4.33(-2.39%) |
Aug 02, 2019 | 181.60 | 182.05 | 180.27 | 181.48 | 250,341 | -0.63(-0.35%) |
Aug 01, 2019 | 181.90 | 183.91 | 181.19 | 182.11 | 65,507 | +0.21(+0.11%) |
Jul 31, 2019 | 183.52 | 184.20 | 181.37 | 181.90 | 83,293 | -1.77(-0.96%) |
Jul 30, 2019 | 182.89 | 183.67 | 182.23 | 183.67 | 17,067 | -0.50(-0.27%) |
Jul 29, 2019 | 183.44 | 184.31 | 183.43 | 184.17 | 21,344 | +0.63(+0.34%) |
Jul 26, 2019 | 183.22 | 183.56 | 182.81 | 183.54 | 16,731 | +0.91(+0.50%) |
Jul 25, 2019 | 183.50 | 183.85 | 182.41 | 182.63 | 29,667 | -1.05(-0.57%) |
Jul 24, 2019 | 183.18 | 183.71 | 182.10 | 183.68 | 28,389 | +0.16(+0.09%) |
Jul 23, 2019 | 182.69 | 183.71 | 181.88 | 183.52 | 30,068 | +1.08(+0.59%) |
Jul 22, 2019 | 183.08 | 183.13 | 182.35 | 182.44 | 64,881 | -0.35(-0.19%) |
Jul 19, 2019 | 184.99 | 184.99 | 182.63 | 182.79 | 31,981 | -1.91(-1.03%) |
Jul 18, 2019 | 183.42 | 184.92 | 183.03 | 184.70 | 28,848 | +1.12(+0.61%) |
Jul 17, 2019 | 183.70 | 184.34 | 183.54 | 183.57 | 29,522 | +0.22(+0.12%) |
Jul 16, 2019 | 184.27 | 184.27 | 183.31 | 183.36 | 415,873 | -1.01(-0.55%) |
Jul 15, 2019 | 183.84 | 184.58 | 183.72 | 184.37 | 40,054 | +0.58(+0.31%) |
Jul 12, 2019 | 185.18 | 185.18 | 182.67 | 183.79 | 45,324 | -2.05(-1.10%) |
Jul 11, 2019 | 187.03 | 187.03 | 184.73 | 185.84 | 33,661 | -0.05(-0.03%) |
Jul 10, 2019 | 185.57 | 186.26 | 185.07 | 185.89 | 21,981 | +0.61(+0.33%) |
Jul 09, 2019 | 184.12 | 185.37 | 184.12 | 185.27 | 18,841 | +0.37(+0.20%) |
Jul 08, 2019 | 185.68 | 185.68 | 184.06 | 184.91 | 25,719 | -1.45(-0.78%) |
Jul 05, 2019 | 186.79 | 187.31 | 186.07 | 186.36 | 41,723 | -1.36(-0.72%) |
Jul 03, 2019 | 186.39 | 187.73 | 186.39 | 187.72 | 41,935 | +1.83(+0.99%) |
Jul 02, 2019 | 185.26 | 185.89 | 184.74 | 185.89 | 78,910 | +0.41(+0.22%) |
Jul 01, 2019 | 185.91 | 185.91 | 184.60 | 185.47 | 67,296 | +1.08(+0.58%) |
Jun 28, 2019 | 183.61 | 184.58 | 182.83 | 184.40 | 45,535 | +0.94(+0.51%) |
Jun 27, 2019 | 182.69 | 183.85 | 182.69 | 183.45 | 23,656 | +1.26(+0.69%) |
Jun 26, 2019 | 184.47 | 184.47 | 181.85 | 182.19 | 43,192 | -2.21(-1.20%) |
Jun 25, 2019 | 185.60 | 186.06 | 184.25 | 184.41 | 68,793 | -1.01(-0.54%) |
Jun 24, 2019 | 186.01 | 186.01 | 184.92 | 185.41 | 94,290 | -0.95(-0.51%) |
Jun 21, 2019 | 185.53 | 186.60 | 184.24 | 186.37 | 49,983 | +0.84(+0.45%) |
Jun 20, 2019 | 186.39 | 186.91 | 184.52 | 185.53 | 67,464 | +0.69(+0.37%) |
Jun 19, 2019 | 183.16 | 185.16 | 183.07 | 184.84 | 69,050 | +1.67(+0.91%) |
Jun 18, 2019 | 182.25 | 183.76 | 182.04 | 183.17 | 202,493 | +1.62(+0.89%) |
Jun 17, 2019 | 180.49 | 181.57 | 180.45 | 181.55 | 38,844 | +1.06(+0.59%) |
Jun 14, 2019 | 181.09 | 181.42 | 180.35 | 180.49 | 27,185 | -0.58(-0.32%) |
Jun 13, 2019 | 181.45 | 181.45 | 180.28 | 181.07 | 46,794 | +0.00(+0.00%) |
Jun 12, 2019 | 180.03 | 181.10 | 180.03 | 181.07 | 76,392 | +1.02(+0.56%) |
Jun 11, 2019 | 181.34 | 181.71 | 179.84 | 180.06 | 30,768 | -0.53(-0.29%) |
Jun 10, 2019 | 180.31 | 181.16 | 180.02 | 180.59 | 30,076 | +0.70(+0.39%) |
Jun 07, 2019 | 178.54 | 180.30 | 178.54 | 179.89 | 25,061 | +2.18(+1.22%) |
Jun 06, 2019 | 177.65 | 178.74 | 177.28 | 177.71 | 39,509 | +0.32(+0.18%) |
Jun 05, 2019 | 177.20 | 177.71 | 176.56 | 177.39 | 37,692 | +1.20(+0.68%) |
Jun 04, 2019 | 174.68 | 176.33 | 174.29 | 176.20 | 46,016 | +3.13(+1.81%) |
Jun 03, 2019 | 172.98 | 174.47 | 172.73 | 173.06 | 68,502 | +0.47(+0.27%) |
May 31, 2019 | 172.66 | 173.37 | 171.66 | 172.59 | 67,114 | -1.39(-0.80%) |
May 30, 2019 | 173.43 | 174.17 | 173.12 | 173.98 | 612,722 | +0.89(+0.52%) |
May 29, 2019 | 173.58 | 173.64 | 171.83 | 173.09 | 132,143 | -1.55(-0.89%) |
May 28, 2019 | 178.22 | 178.33 | 174.61 | 174.64 | 56,850 | -2.58(-1.46%) |
May 24, 2019 | 177.45 | 178.02 | 176.73 | 177.22 | 85,167 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.76 | 175.53 | 176.72 | 52,517 | -0.80(-0.45%) |
May 22, 2019 | 176.09 | 177.84 | 176.09 | 177.53 | 37,597 | +1.03(+0.58%) |
May 21, 2019 | 175.84 | 177.34 | 175.84 | 176.50 | 32,634 | +1.46(+0.83%) |
May 20, 2019 | 174.42 | 175.47 | 173.92 | 175.04 | 34,479 | -0.30(-0.17%) |
May 17, 2019 | 174.26 | 176.49 | 174.26 | 175.34 | 49,486 | -0.30(-0.17%) |
May 16, 2019 | 174.62 | 177.09 | 174.62 | 175.64 | 59,231 | +1.49(+0.85%) |
May 15, 2019 | 172.70 | 174.64 | 171.99 | 174.15 | 48,760 | +0.43(+0.25%) |
May 14, 2019 | 173.63 | 174.80 | 173.46 | 173.72 | 57,810 | +0.87(+0.50%) |
May 13, 2019 | 173.07 | 173.81 | 172.01 | 172.85 | 193,857 | -3.27(-1.86%) |
May 10, 2019 | 175.71 | 176.55 | 172.57 | 176.12 | 76,459 | -0.17(-0.10%) |
May 09, 2019 | 175.11 | 176.70 | 174.29 | 176.29 | 97,701 | -0.11(-0.06%) |
May 08, 2019 | 176.10 | 177.24 | 175.26 | 176.41 | 444,112 | +0.10(+0.06%) |
May 07, 2019 | 178.40 | 179.17 | 175.22 | 176.30 | 66,497 | -3.62(-2.01%) |
May 06, 2019 | 175.93 | 180.16 | 175.73 | 179.93 | 57,670 | +1.13(+0.63%) |
May 03, 2019 | 177.80 | 178.88 | 177.64 | 178.80 | 111,821 | +1.37(+0.77%) |
May 02, 2019 | 176.41 | 177.42 | 175.35 | 177.42 | 99,153 | +0.88(+0.50%) |
May 01, 2019 | 177.36 | 177.83 | 175.79 | 176.55 | 240,608 | -0.70(-0.39%) |
Apr 30, 2019 | 177.03 | 177.36 | 175.59 | 177.24 | 175,785 | +0.72(+0.41%) |
Apr 29, 2019 | 176.76 | 177.10 | 175.81 | 176.53 | 37,414 | -0.38(-0.21%) |
Apr 26, 2019 | 175.20 | 176.90 | 175.20 | 176.90 | 68,388 | +1.76(+1.01%) |
Apr 25, 2019 | 173.04 | 175.42 | 172.59 | 175.14 | 85,561 | +1.89(+1.09%) |
Apr 24, 2019 | 173.55 | 173.90 | 172.41 | 173.25 | 100,244 | -0.29(-0.17%) |
Apr 23, 2019 | 170.66 | 174.31 | 170.59 | 173.54 | 137,600 | +2.92(+1.71%) |
Apr 22, 2019 | 170.03 | 171.39 | 169.70 | 170.62 | 77,381 | +0.18(+0.11%) |
Apr 18, 2019 | 170.67 | 171.44 | 167.95 | 170.44 | 307,323 | +0.28(+0.17%) |
Apr 17, 2019 | 176.11 | 176.11 | 169.38 | 170.16 | 395,622 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.95 | 175.32 | 175.64 | 557,449 | -3.62(-2.02%) |
Apr 15, 2019 | 178.99 | 179.42 | 178.45 | 179.27 | 41,851 | +0.58(+0.33%) |
Apr 12, 2019 | 181.03 | 181.03 | 178.47 | 178.68 | 48,318 | -1.71(-0.95%) |
Apr 11, 2019 | 182.95 | 182.95 | 179.60 | 180.39 | 42,490 | -2.20(-1.21%) |
Apr 10, 2019 | 182.53 | 183.09 | 182.17 | 182.59 | 40,858 | +0.41(+0.23%) |
Apr 09, 2019 | 182.45 | 182.83 | 181.84 | 182.18 | 134,409 | -0.88(-0.48%) |
Apr 08, 2019 | 183.01 | 183.15 | 181.72 | 183.05 | 39,480 | -0.11(-0.06%) |
Apr 05, 2019 | 182.21 | 183.47 | 182.21 | 183.17 | 51,291 | +1.26(+0.69%) |
Apr 04, 2019 | 182.41 | 182.67 | 180.93 | 181.90 | 30,598 | -0.41(-0.23%) |
Apr 03, 2019 | 183.19 | 183.38 | 181.72 | 182.32 | 186,131 | -0.13(-0.07%) |
Apr 02, 2019 | 182.71 | 182.85 | 182.07 | 182.45 | 286,492 | -0.23(-0.12%) |