Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 156.99 | 157.06 | 152.13 | 152.95 | 2,301,573 | -5.65(-3.56%) |
Mar 30, 2020 | 153.94 | 161.18 | 153.71 | 158.60 | 1,968,961 | +4.37(+2.83%) |
Mar 27, 2020 | 160.76 | 162.02 | 152.68 | 154.23 | 1,960,666 | -11.81(-7.11%) |
Mar 26, 2020 | 162.79 | 169.40 | 159.50 | 166.04 | 2,660,480 | +5.01(+3.11%) |
Mar 25, 2020 | 152.51 | 167.81 | 150.37 | 161.03 | 3,112,886 | +9.53(+6.29%) |
Mar 24, 2020 | 145.02 | 153.32 | 141.36 | 151.50 | 2,815,866 | +12.91(+9.32%) |
Mar 23, 2020 | 143.77 | 145.87 | 134.69 | 138.59 | 2,988,250 | -6.36(-4.38%) |
Mar 20, 2020 | 152.19 | 152.86 | 142.99 | 144.94 | 3,835,072 | -5.29(-3.52%) |
Mar 19, 2020 | 144.49 | 156.55 | 134.23 | 150.23 | 4,471,760 | +0.26(+0.17%) |
Mar 18, 2020 | 137.44 | 150.70 | 131.51 | 149.97 | 4,389,285 | +2.40(+1.63%) |
Mar 17, 2020 | 145.34 | 153.05 | 135.28 | 147.57 | 3,763,796 | +4.57(+3.20%) |
Mar 16, 2020 | 143.23 | 150.21 | 141.08 | 143.00 | 3,658,906 | -22.31(-13.49%) |
Mar 13, 2020 | 158.66 | 165.63 | 150.81 | 165.31 | 3,001,007 | +14.27(+9.45%) |
Mar 12, 2020 | 153.39 | 159.99 | 146.36 | 151.04 | 4,124,015 | -14.55(-8.79%) |
Mar 11, 2020 | 174.24 | 177.15 | 162.76 | 165.59 | 3,167,508 | -14.27(-7.94%) |
Mar 10, 2020 | 175.53 | 180.16 | 170.39 | 179.86 | 2,438,290 | +9.10(+5.33%) |
Mar 09, 2020 | 168.28 | 175.04 | 167.91 | 170.76 | 3,162,780 | -13.49(-7.32%) |
Mar 06, 2020 | 177.05 | 185.37 | 175.93 | 184.25 | 2,484,275 | +2.24(+1.23%) |
Mar 05, 2020 | 181.11 | 185.39 | 179.93 | 182.01 | 2,970,790 | -3.63(-1.95%) |
Mar 04, 2020 | 184.56 | 185.85 | 179.32 | 185.64 | 2,933,264 | +4.81(+2.66%) |
Mar 03, 2020 | 184.90 | 187.79 | 179.33 | 180.83 | 3,281,532 | -4.74(-2.56%) |
Mar 02, 2020 | 176.74 | 186.00 | 175.29 | 185.57 | 3,489,686 | +9.34(+5.30%) |
Feb 28, 2020 | 169.68 | 176.36 | 169.36 | 176.23 | 4,254,917 | +1.27(+0.72%) |
Feb 27, 2020 | 177.65 | 181.17 | 174.93 | 174.97 | 4,350,056 | -6.27(-3.46%) |
Feb 26, 2020 | 185.74 | 187.69 | 181.10 | 181.23 | 3,115,015 | -2.05(-1.12%) |
Feb 25, 2020 | 191.07 | 192.66 | 182.60 | 183.28 | 2,890,822 | -7.04(-3.70%) |
Feb 24, 2020 | 191.07 | 195.22 | 189.87 | 190.32 | 2,604,626 | -10.04(-5.01%) |
Feb 21, 2020 | 201.03 | 201.67 | 199.79 | 200.36 | 1,784,857 | -1.96(-0.97%) |
Feb 20, 2020 | 203.59 | 204.75 | 199.99 | 202.33 | 2,485,691 | -1.72(-0.84%) |
Feb 19, 2020 | 203.46 | 204.40 | 201.47 | 204.05 | 1,847,130 | +1.61(+0.79%) |
Feb 18, 2020 | 205.70 | 205.74 | 202.19 | 202.44 | 2,216,963 | -3.42(-1.66%) |
Feb 14, 2020 | 206.30 | 206.43 | 204.72 | 205.86 | 1,506,929 | +0.12(+0.06%) |
Feb 13, 2020 | 204.64 | 206.98 | 203.91 | 205.75 | 1,899,527 | +0.10(+0.05%) |
Feb 12, 2020 | 202.37 | 205.86 | 202.17 | 205.65 | 2,236,251 | +4.76(+2.37%) |
Feb 11, 2020 | 201.47 | 202.36 | 200.14 | 200.89 | 1,534,006 | +1.09(+0.55%) |
Feb 10, 2020 | 198.74 | 200.14 | 197.18 | 199.80 | 1,765,045 | -0.27(-0.13%) |
Feb 07, 2020 | 200.94 | 201.06 | 195.93 | 200.07 | 3,536,710 | -2.46(-1.22%) |
Feb 06, 2020 | 202.00 | 204.37 | 196.38 | 202.53 | 4,235,223 | +9.78(+5.07%) |
Feb 05, 2020 | 194.94 | 195.56 | 192.01 | 192.75 | 2,395,755 | +0.86(+0.45%) |
Feb 04, 2020 | 190.91 | 193.61 | 190.01 | 191.89 | 2,352,265 | +4.04(+2.15%) |
Feb 03, 2020 | 187.35 | 190.83 | 186.74 | 187.85 | 2,403,853 | +1.00(+0.53%) |
Jan 31, 2020 | 189.19 | 190.33 | 186.38 | 186.85 | 1,692,632 | -3.36(-1.77%) |
Jan 30, 2020 | 189.27 | 190.52 | 186.83 | 190.22 | 1,564,165 | -0.06(-0.03%) |
Jan 29, 2020 | 190.21 | 191.79 | 189.53 | 190.27 | 1,510,346 | +1.18(+0.62%) |
Jan 28, 2020 | 189.54 | 190.66 | 186.80 | 189.09 | 2,126,075 | +0.49(+0.26%) |
Jan 27, 2020 | 183.84 | 189.80 | 182.94 | 188.61 | 4,222,292 | -7.99(-4.07%) |
Jan 24, 2020 | 200.11 | 200.67 | 195.63 | 196.60 | 2,528,608 | -3.38(-1.69%) |
Jan 23, 2020 | 200.19 | 202.58 | 197.91 | 199.98 | 2,904,807 | -3.61(-1.77%) |
Jan 22, 2020 | 207.06 | 208.36 | 202.53 | 203.59 | 2,640,965 | -4.87(-2.34%) |
Jan 21, 2020 | 206.24 | 208.66 | 203.68 | 208.46 | 2,197,628 | -2.06(-0.98%) |
Jan 17, 2020 | 209.74 | 211.04 | 209.10 | 210.52 | 1,197,877 | +1.86(+0.89%) |
Jan 16, 2020 | 209.19 | 209.96 | 207.96 | 208.66 | 1,695,936 | -0.53(-0.25%) |
Jan 15, 2020 | 206.81 | 209.78 | 206.81 | 209.19 | 1,771,931 | +2.67(+1.29%) |
Jan 14, 2020 | 204.65 | 207.36 | 204.19 | 206.52 | 1,498,237 | +2.14(+1.05%) |
Jan 13, 2020 | 202.61 | 204.44 | 201.49 | 204.38 | 1,290,407 | +1.77(+0.87%) |
Jan 10, 2020 | 203.10 | 203.10 | 201.29 | 202.61 | 1,266,602 | -0.33(-0.16%) |
Jan 09, 2020 | 200.14 | 203.00 | 198.30 | 202.94 | 1,333,894 | +4.06(+2.04%) |
Jan 08, 2020 | 198.65 | 200.48 | 197.23 | 198.88 | 1,686,064 | +1.60(+0.81%) |
Jan 07, 2020 | 197.24 | 198.39 | 196.45 | 197.28 | 1,240,670 | -1.25(-0.63%) |
Jan 06, 2020 | 195.14 | 198.67 | 194.79 | 198.53 | 2,536,840 | +2.55(+1.30%) |
Jan 03, 2020 | 195.83 | 197.76 | 195.06 | 195.99 | 1,123,930 | -1.49(-0.76%) |
Jan 02, 2020 | 197.75 | 199.01 | 197.05 | 197.48 | 1,189,291 | -0.27(-0.14%) |
Dec 31, 2019 | 196.95 | 198.30 | 196.84 | 197.75 | 565,568 | +0.13(+0.07%) |
Dec 30, 2019 | 199.08 | 199.46 | 197.19 | 197.62 | 710,868 | -1.48(-0.75%) |
Dec 27, 2019 | 198.78 | 199.40 | 198.02 | 199.10 | 516,897 | +0.68(+0.34%) |
Dec 26, 2019 | 197.23 | 198.73 | 196.88 | 198.42 | 1,141,153 | +1.71(+0.87%) |
Dec 24, 2019 | 197.12 | 197.48 | 196.51 | 196.71 | 342,370 | -0.50(-0.25%) |
Dec 23, 2019 | 198.64 | 198.64 | 196.62 | 197.21 | 1,295,345 | -0.85(-0.43%) |
Dec 20, 2019 | 195.87 | 199.13 | 195.87 | 198.06 | 3,318,002 | +2.46(+1.26%) |
Dec 19, 2019 | 196.00 | 197.16 | 194.93 | 195.60 | 1,267,504 | +0.34(+0.17%) |
Dec 18, 2019 | 194.52 | 196.11 | 194.29 | 195.26 | 1,277,416 | +1.45(+0.75%) |
Dec 17, 2019 | 194.12 | 194.19 | 190.03 | 193.81 | 1,985,478 | -1.53(-0.78%) |
Dec 16, 2019 | 196.06 | 196.97 | 194.17 | 195.35 | 1,329,546 | +0.78(+0.40%) |
Dec 13, 2019 | 192.45 | 195.09 | 191.18 | 194.56 | 1,062,934 | +2.48(+1.29%) |
Dec 12, 2019 | 190.10 | 192.37 | 189.83 | 192.08 | 1,163,710 | +1.97(+1.04%) |
Dec 11, 2019 | 190.05 | 192.11 | 189.56 | 190.11 | 1,189,953 | +0.61(+0.32%) |
Dec 10, 2019 | 189.66 | 189.83 | 187.85 | 189.50 | 1,833,444 | -0.75(-0.39%) |
Dec 09, 2019 | 190.26 | 191.21 | 188.47 | 190.24 | 1,191,417 | +0.75(+0.39%) |
Dec 06, 2019 | 190.11 | 190.42 | 188.50 | 189.50 | 818,951 | +1.55(+0.83%) |
Dec 05, 2019 | 189.51 | 190.05 | 186.84 | 187.95 | 2,269,443 | -1.50(-0.79%) |
Dec 04, 2019 | 186.56 | 189.82 | 185.58 | 189.45 | 1,763,140 | +3.87(+2.08%) |
Dec 03, 2019 | 186.02 | 186.38 | 183.99 | 185.58 | 1,561,673 | -1.69(-0.90%) |
Dec 02, 2019 | 186.76 | 187.49 | 185.59 | 187.27 | 1,230,742 | +0.11(+0.06%) |
Nov 29, 2019 | 186.53 | 188.00 | 185.86 | 187.15 | 659,360 | -0.47(-0.25%) |
Nov 27, 2019 | 187.06 | 188.07 | 186.21 | 187.62 | 1,566,776 | +0.98(+0.53%) |
Nov 26, 2019 | 186.65 | 187.63 | 185.19 | 186.64 | 1,844,408 | +0.68(+0.37%) |
Nov 25, 2019 | 185.19 | 186.24 | 183.75 | 185.96 | 1,167,586 | +1.45(+0.79%) |
Nov 22, 2019 | 184.09 | 185.04 | 183.43 | 184.50 | 904,520 | +0.42(+0.23%) |
Nov 21, 2019 | 185.74 | 187.04 | 183.16 | 184.08 | 1,686,645 | -2.42(-1.30%) |
Nov 20, 2019 | 186.58 | 187.69 | 183.59 | 186.50 | 1,806,359 | -0.79(-0.42%) |
Nov 19, 2019 | 184.67 | 187.33 | 184.18 | 187.29 | 1,330,330 | +3.07(+1.66%) |
Nov 18, 2019 | 182.59 | 184.75 | 182.43 | 184.23 | 1,757,881 | +1.81(+0.99%) |
Nov 15, 2019 | 183.10 | 183.66 | 181.65 | 182.41 | 1,429,915 | -0.49(-0.27%) |
Nov 14, 2019 | 180.40 | 183.15 | 180.00 | 182.90 | 1,571,703 | +3.27(+1.82%) |
Nov 13, 2019 | 179.52 | 180.55 | 177.93 | 179.63 | 1,070,041 | +0.12(+0.07%) |
Nov 12, 2019 | 179.38 | 180.56 | 178.78 | 179.51 | 1,086,232 | +0.66(+0.37%) |
Nov 11, 2019 | 178.94 | 179.56 | 177.71 | 178.85 | 847,850 | -0.01(-0.01%) |
Nov 08, 2019 | 179.28 | 180.39 | 177.62 | 178.86 | 976,764 | +0.12(+0.07%) |
Nov 07, 2019 | 179.26 | 180.59 | 177.99 | 178.74 | 1,546,035 | +0.08(+0.04%) |
Nov 06, 2019 | 176.73 | 179.12 | 176.13 | 178.66 | 1,427,152 | +2.92(+1.66%) |
Nov 05, 2019 | 174.44 | 177.04 | 173.52 | 175.74 | 1,767,072 | +2.15(+1.24%) |
Nov 04, 2019 | 178.71 | 178.90 | 171.69 | 173.59 | 2,436,000 | -4.61(-2.59%) |
Nov 01, 2019 | 178.93 | 180.17 | 175.38 | 178.20 | 1,790,403 | +0.30(+0.17%) |
Oct 31, 2019 | 177.96 | 179.49 | 171.96 | 177.91 | 4,618,409 | -6.69(-3.62%) |
Oct 30, 2019 | 184.05 | 185.90 | 183.39 | 184.59 | 3,135,403 | +2.68(+1.48%) |
Oct 29, 2019 | 177.69 | 184.75 | 177.20 | 181.91 | 2,689,923 | +4.54(+2.56%) |
Oct 28, 2019 | 178.76 | 179.55 | 177.02 | 177.37 | 1,768,843 | -2.79(-1.55%) |
Oct 25, 2019 | 178.60 | 181.83 | 178.04 | 180.16 | 1,560,164 | +1.01(+0.56%) |
Oct 24, 2019 | 178.75 | 180.38 | 177.93 | 179.15 | 1,533,691 | +1.59(+0.90%) |
Oct 23, 2019 | 176.84 | 179.66 | 176.63 | 177.55 | 1,688,206 | +0.76(+0.43%) |
Oct 22, 2019 | 179.15 | 181.18 | 176.18 | 176.79 | 1,677,825 | -0.58(-0.33%) |
Oct 21, 2019 | 176.69 | 179.07 | 176.54 | 177.37 | 2,334,215 | +0.17(+0.10%) |
Oct 18, 2019 | 178.27 | 178.54 | 175.58 | 177.20 | 3,734,824 | -2.07(-1.16%) |
Oct 17, 2019 | 185.11 | 186.81 | 179.09 | 179.27 | 2,019,651 | -4.81(-2.61%) |
Oct 16, 2019 | 183.90 | 184.11 | 180.53 | 184.08 | 1,240,644 | +1.58(+0.86%) |
Oct 15, 2019 | 184.43 | 185.73 | 182.41 | 182.51 | 1,305,692 | -1.66(-0.90%) |
Oct 14, 2019 | 185.48 | 186.40 | 182.44 | 184.17 | 903,633 | -0.98(-0.53%) |
Oct 11, 2019 | 182.99 | 186.96 | 182.07 | 185.15 | 1,267,417 | +3.97(+2.19%) |
Oct 10, 2019 | 182.42 | 183.17 | 180.11 | 181.17 | 2,429,402 | -1.35(-0.74%) |
Oct 09, 2019 | 182.01 | 184.02 | 181.20 | 182.52 | 1,406,559 | +1.92(+1.06%) |
Oct 08, 2019 | 184.58 | 185.28 | 180.20 | 180.60 | 1,522,489 | -5.85(-3.14%) |
Oct 07, 2019 | 189.01 | 190.03 | 186.29 | 186.45 | 1,936,038 | -2.79(-1.47%) |
Oct 04, 2019 | 185.48 | 189.55 | 185.48 | 189.24 | 1,020,111 | +4.24(+2.29%) |
Oct 03, 2019 | 183.58 | 185.84 | 183.06 | 185.00 | 1,421,494 | +1.59(+0.87%) |
Oct 02, 2019 | 186.62 | 187.20 | 182.73 | 183.41 | 1,546,687 | -4.99(-2.65%) |
Oct 01, 2019 | 189.99 | 192.38 | 187.55 | 188.39 | 1,247,019 | -1.62(-0.85%) |
Sep 30, 2019 | 187.51 | 190.55 | 186.78 | 190.02 | 1,405,148 | +2.50(+1.33%) |
Sep 27, 2019 | 188.36 | 188.58 | 185.81 | 187.51 | 1,045,763 | +0.94(+0.51%) |
Sep 26, 2019 | 185.27 | 187.43 | 184.98 | 186.57 | 1,002,227 | +1.87(+1.01%) |
Sep 25, 2019 | 186.24 | 187.03 | 184.04 | 184.70 | 1,176,980 | -1.55(-0.83%) |
Sep 24, 2019 | 186.62 | 189.66 | 185.58 | 186.24 | 1,748,834 | +1.91(+1.04%) |
Sep 23, 2019 | 184.01 | 185.94 | 182.95 | 184.33 | 1,030,374 | +1.04(+0.57%) |
Sep 20, 2019 | 184.11 | 186.04 | 183.22 | 183.29 | 2,338,204 | -0.96(-0.52%) |
Sep 19, 2019 | 183.16 | 185.59 | 183.16 | 184.26 | 1,328,561 | +0.86(+0.47%) |
Sep 18, 2019 | 182.85 | 183.62 | 181.30 | 183.40 | 1,330,407 | +0.65(+0.36%) |
Sep 17, 2019 | 184.72 | 185.72 | 182.54 | 182.75 | 1,678,891 | -1.16(-0.63%) |
Sep 16, 2019 | 184.84 | 185.68 | 181.79 | 183.90 | 1,829,860 | -2.17(-1.17%) |
Sep 13, 2019 | 186.67 | 188.87 | 184.89 | 186.07 | 1,828,724 | -2.29(-1.22%) |
Sep 12, 2019 | 190.92 | 191.95 | 188.17 | 188.36 | 1,507,059 | -0.05(-0.03%) |
Sep 11, 2019 | 189.57 | 191.01 | 188.25 | 188.41 | 1,396,916 | -2.09(-1.10%) |
Sep 10, 2019 | 194.61 | 194.84 | 189.11 | 190.50 | 2,426,310 | -5.67(-2.89%) |
Sep 09, 2019 | 197.70 | 197.86 | 195.25 | 196.18 | 1,908,708 | -1.56(-0.79%) |
Sep 06, 2019 | 195.87 | 198.18 | 195.78 | 197.73 | 1,989,128 | +1.96(+1.00%) |
Sep 05, 2019 | 196.46 | 197.50 | 194.41 | 195.78 | 2,211,182 | +2.16(+1.12%) |
Sep 04, 2019 | 192.42 | 194.81 | 190.20 | 193.62 | 2,536,522 | +3.09(+1.62%) |
Sep 03, 2019 | 187.92 | 190.65 | 187.77 | 190.53 | 2,106,854 | +1.43(+0.76%) |
Aug 30, 2019 | 193.76 | 194.29 | 187.52 | 189.10 | 2,476,934 | -5.37(-2.76%) |
Aug 29, 2019 | 195.31 | 196.33 | 192.82 | 194.47 | 1,684,590 | +1.42(+0.74%) |
Aug 28, 2019 | 190.37 | 193.06 | 189.68 | 193.04 | 1,762,651 | +1.91(+1.00%) |
Aug 27, 2019 | 192.55 | 193.22 | 190.31 | 191.14 | 1,299,455 | +0.37(+0.20%) |
Aug 26, 2019 | 189.79 | 192.48 | 188.25 | 190.76 | 1,757,130 | +2.87(+1.53%) |
Aug 23, 2019 | 192.07 | 193.67 | 187.02 | 187.90 | 1,905,433 | -5.16(-2.67%) |
Aug 22, 2019 | 194.58 | 195.68 | 190.70 | 193.05 | 1,480,147 | -1.10(-0.57%) |
Aug 21, 2019 | 194.68 | 195.51 | 191.83 | 194.16 | 2,476,583 | +1.45(+0.75%) |
Aug 20, 2019 | 190.03 | 196.33 | 189.29 | 192.71 | 3,574,647 | +0.53(+0.27%) |
Aug 19, 2019 | 186.04 | 193.32 | 182.33 | 192.19 | 5,576,515 | +21.38(+12.52%) |
Aug 16, 2019 | 168.29 | 172.61 | 167.73 | 170.81 | 2,572,230 | +3.61(+2.16%) |
Aug 15, 2019 | 167.99 | 169.68 | 166.49 | 167.20 | 2,268,510 | +0.29(+0.18%) |
Aug 14, 2019 | 168.08 | 169.18 | 166.45 | 166.90 | 2,270,543 | -5.40(-3.14%) |
Aug 13, 2019 | 168.34 | 174.90 | 167.07 | 172.30 | 1,819,412 | +2.93(+1.73%) |
Aug 12, 2019 | 172.50 | 172.50 | 166.81 | 169.38 | 1,796,452 | -5.61(-3.21%) |
Aug 09, 2019 | 177.60 | 178.56 | 173.40 | 174.99 | 1,245,561 | -2.69(-1.51%) |
Aug 08, 2019 | 174.63 | 178.65 | 174.16 | 177.68 | 1,375,175 | +3.66(+2.10%) |
Aug 07, 2019 | 169.85 | 174.50 | 168.65 | 174.02 | 1,943,205 | +2.89(+1.69%) |
Aug 06, 2019 | 167.73 | 171.69 | 167.56 | 171.13 | 2,470,681 | +4.77(+2.86%) |
Aug 05, 2019 | 171.42 | 171.42 | 165.09 | 166.37 | 2,081,442 | -7.28(-4.19%) |
Aug 02, 2019 | 173.46 | 175.64 | 172.63 | 173.65 | 1,293,722 | -0.53(-0.31%) |
Aug 01, 2019 | 175.83 | 178.36 | 173.89 | 174.18 | 1,826,556 | -1.36(-0.78%) |
Jul 31, 2019 | 179.67 | 179.88 | 173.55 | 175.54 | 2,020,530 | -4.57(-2.53%) |
Jul 30, 2019 | 183.63 | 185.60 | 179.59 | 180.11 | 1,561,710 | -2.93(-1.60%) |
Jul 29, 2019 | 182.29 | 183.39 | 181.18 | 183.04 | 963,666 | +1.13(+0.62%) |
Jul 26, 2019 | 181.26 | 181.97 | 179.53 | 181.91 | 719,783 | +1.27(+0.70%) |
Jul 25, 2019 | 179.53 | 180.93 | 178.66 | 180.64 | 824,147 | +0.09(+0.05%) |
Jul 24, 2019 | 180.14 | 180.77 | 179.23 | 180.56 | 1,255,549 | -0.03(-0.02%) |
Jul 23, 2019 | 180.51 | 180.92 | 179.18 | 180.59 | 759,078 | +0.80(+0.45%) |
Jul 22, 2019 | 182.27 | 182.78 | 179.47 | 179.79 | 996,559 | -2.09(-1.15%) |
Jul 19, 2019 | 183.53 | 183.91 | 181.38 | 181.87 | 1,302,116 | +0.56(+0.31%) |
Jul 18, 2019 | 180.66 | 181.88 | 179.93 | 181.31 | 802,502 | +0.49(+0.27%) |
Jul 17, 2019 | 180.05 | 182.17 | 179.96 | 180.82 | 1,063,085 | +0.59(+0.33%) |
Jul 16, 2019 | 179.26 | 180.93 | 178.41 | 180.23 | 1,332,479 | +1.74(+0.97%) |
Jul 15, 2019 | 178.60 | 179.99 | 178.03 | 178.50 | 985,106 | +0.46(+0.26%) |
Jul 12, 2019 | 177.48 | 179.74 | 177.10 | 178.04 | 918,511 | +0.70(+0.39%) |
Jul 11, 2019 | 175.86 | 178.27 | 175.13 | 177.35 | 1,346,308 | +1.71(+0.97%) |
Jul 10, 2019 | 175.72 | 177.07 | 174.98 | 175.64 | 968,520 | +0.37(+0.21%) |
Jul 09, 2019 | 175.91 | 176.02 | 174.72 | 175.27 | 985,007 | -1.29(-0.73%) |
Jul 08, 2019 | 176.20 | 176.91 | 175.90 | 176.56 | 704,046 | -0.09(-0.05%) |
Jul 05, 2019 | 177.18 | 177.26 | 174.67 | 176.65 | 860,068 | -0.65(-0.37%) |
Jul 03, 2019 | 175.56 | 178.11 | 174.43 | 177.30 | 682,010 | +1.94(+1.10%) |
Jul 02, 2019 | 173.94 | 176.88 | 173.89 | 175.36 | 1,288,772 | +1.69(+0.97%) |
Jul 01, 2019 | 176.20 | 177.18 | 172.44 | 173.68 | 2,260,340 | -0.84(-0.48%) |
Jun 28, 2019 | 174.03 | 174.83 | 173.70 | 174.52 | 1,296,659 | +1.01(+0.58%) |
Jun 27, 2019 | 174.89 | 175.35 | 173.49 | 173.50 | 1,454,442 | -0.43(-0.25%) |
Jun 26, 2019 | 175.06 | 176.03 | 173.21 | 173.93 | 979,557 | -1.38(-0.79%) |
Jun 25, 2019 | 175.28 | 175.82 | 173.80 | 175.32 | 1,319,777 | +0.04(+0.02%) |
Jun 24, 2019 | 173.99 | 175.45 | 173.31 | 175.28 | 1,150,545 | +2.48(+1.43%) |
Jun 21, 2019 | 174.35 | 174.69 | 172.43 | 172.80 | 1,993,779 | -1.57(-0.90%) |
Jun 20, 2019 | 172.98 | 174.99 | 172.29 | 174.37 | 1,423,127 | +2.99(+1.75%) |
Jun 19, 2019 | 170.24 | 171.95 | 168.97 | 171.38 | 1,328,610 | +0.65(+0.38%) |
Jun 18, 2019 | 171.50 | 171.52 | 169.90 | 170.73 | 1,617,865 | +1.45(+0.86%) |
Jun 17, 2019 | 168.96 | 170.01 | 167.81 | 169.28 | 1,090,918 | +0.70(+0.42%) |
Jun 14, 2019 | 169.49 | 169.67 | 168.00 | 168.58 | 1,364,336 | -1.02(-0.60%) |
Jun 13, 2019 | 169.90 | 170.25 | 168.35 | 169.60 | 1,356,828 | +0.74(+0.44%) |
Jun 12, 2019 | 169.99 | 170.69 | 167.41 | 168.85 | 1,298,490 | -0.30(-0.18%) |
Jun 11, 2019 | 170.13 | 170.53 | 168.45 | 169.16 | 1,250,386 | -0.50(-0.30%) |
Jun 10, 2019 | 168.83 | 170.20 | 167.86 | 169.66 | 1,039,464 | +1.10(+0.66%) |
Jun 07, 2019 | 166.51 | 169.03 | 166.51 | 168.56 | 1,136,230 | +2.79(+1.68%) |
Jun 06, 2019 | 162.02 | 166.18 | 161.75 | 165.77 | 1,660,748 | +3.75(+2.32%) |
Jun 05, 2019 | 161.31 | 162.01 | 159.81 | 162.01 | 1,136,545 | +0.71(+0.44%) |
Jun 04, 2019 | 157.91 | 161.31 | 157.57 | 161.30 | 1,666,450 | +4.85(+3.10%) |
Jun 03, 2019 | 153.83 | 157.21 | 153.64 | 156.44 | 1,916,199 | +2.97(+1.94%) |
May 31, 2019 | 157.25 | 157.25 | 153.38 | 153.47 | 1,469,995 | -4.36(-2.77%) |
May 30, 2019 | 156.69 | 158.30 | 156.34 | 157.84 | 1,188,739 | +1.90(+1.22%) |
May 29, 2019 | 157.94 | 157.94 | 153.58 | 155.94 | 1,577,098 | -2.44(-1.54%) |
May 28, 2019 | 156.79 | 161.41 | 156.79 | 158.38 | 1,817,436 | +1.39(+0.88%) |
May 24, 2019 | 158.44 | 158.65 | 156.22 | 157.00 | 1,341,201 | -0.35(-0.22%) |
May 23, 2019 | 157.95 | 158.63 | 155.20 | 157.35 | 1,505,536 | -1.94(-1.22%) |
May 22, 2019 | 160.10 | 160.65 | 158.98 | 159.29 | 1,215,178 | -0.54(-0.34%) |
May 21, 2019 | 160.21 | 160.81 | 158.99 | 159.83 | 1,256,464 | +0.72(+0.45%) |
May 20, 2019 | 158.83 | 160.11 | 157.44 | 159.11 | 1,502,810 | -0.23(-0.14%) |
May 17, 2019 | 160.48 | 163.34 | 159.30 | 159.33 | 1,861,838 | -2.93(-1.80%) |
May 16, 2019 | 161.60 | 164.44 | 159.88 | 162.26 | 1,803,693 | +0.69(+0.43%) |
May 15, 2019 | 158.55 | 161.76 | 158.31 | 161.57 | 1,423,334 | +2.82(+1.78%) |
May 14, 2019 | 157.37 | 159.39 | 157.09 | 158.75 | 1,937,620 | +1.81(+1.15%) |
May 13, 2019 | 153.52 | 157.08 | 152.88 | 156.94 | 2,564,388 | +0.71(+0.46%) |
May 10, 2019 | 156.37 | 157.45 | 153.50 | 156.23 | 2,753,833 | -0.93(-0.59%) |
May 09, 2019 | 157.79 | 157.79 | 154.86 | 157.16 | 1,995,124 | -1.35(-0.85%) |
May 08, 2019 | 158.86 | 160.46 | 158.02 | 158.51 | 2,261,253 | -0.51(-0.32%) |
May 07, 2019 | 160.47 | 160.72 | 157.28 | 159.02 | 2,644,702 | -2.62(-1.62%) |
May 06, 2019 | 162.38 | 164.09 | 160.65 | 161.64 | 2,278,856 | -4.16(-2.51%) |
May 03, 2019 | 162.57 | 165.99 | 161.36 | 165.81 | 1,382,650 | +3.97(+2.45%) |
May 02, 2019 | 160.46 | 162.03 | 158.45 | 161.83 | 2,444,729 | -0.05(-0.03%) |
May 01, 2019 | 171.09 | 171.29 | 161.44 | 161.88 | 3,529,592 | -1.44(-0.88%) |
Apr 30, 2019 | 164.12 | 164.41 | 162.72 | 163.32 | 1,889,360 | -0.62(-0.38%) |
Apr 29, 2019 | 163.81 | 164.65 | 162.78 | 163.94 | 1,368,831 | -0.04(-0.02%) |
Apr 26, 2019 | 162.54 | 164.22 | 162.03 | 163.97 | 862,538 | +2.01(+1.24%) |
Apr 25, 2019 | 162.27 | 162.48 | 161.01 | 161.97 | 776,912 | -0.03(-0.02%) |
Apr 24, 2019 | 162.40 | 163.05 | 161.17 | 162.00 | 768,177 | -0.66(-0.40%) |
Apr 23, 2019 | 161.38 | 163.31 | 161.25 | 162.65 | 1,180,385 | +1.13(+0.70%) |
Apr 22, 2019 | 161.62 | 162.28 | 159.95 | 161.52 | 1,029,678 | -0.39(-0.24%) |
Apr 18, 2019 | 161.44 | 162.92 | 161.10 | 161.91 | 1,190,343 | +0.76(+0.47%) |
Apr 17, 2019 | 162.28 | 162.36 | 159.82 | 161.15 | 1,393,176 | -0.29(-0.18%) |
Apr 16, 2019 | 159.71 | 161.60 | 159.09 | 161.44 | 1,402,163 | +2.60(+1.64%) |
Apr 15, 2019 | 159.04 | 159.83 | 157.92 | 158.84 | 1,133,310 | -0.40(-0.25%) |
Apr 12, 2019 | 160.22 | 161.09 | 158.92 | 159.24 | 1,278,711 | -0.49(-0.31%) |
Apr 11, 2019 | 159.39 | 160.00 | 158.48 | 159.73 | 1,684,497 | +1.44(+0.91%) |
Apr 10, 2019 | 156.47 | 158.58 | 155.83 | 158.29 | 1,027,776 | +2.54(+1.63%) |
Apr 09, 2019 | 156.27 | 156.62 | 155.21 | 155.75 | 1,117,760 | -0.92(-0.59%) |
Apr 08, 2019 | 155.59 | 156.78 | 154.98 | 156.67 | 1,147,730 | +1.25(+0.81%) |
Apr 05, 2019 | 155.38 | 155.87 | 154.86 | 155.42 | 772,066 | +0.41(+0.26%) |
Apr 04, 2019 | 156.67 | 156.84 | 154.56 | 155.01 | 897,167 | -1.15(-0.74%) |
Apr 03, 2019 | 155.37 | 156.68 | 154.95 | 156.16 | 943,884 | +1.01(+0.65%) |
Apr 02, 2019 | 156.11 | 156.56 | 154.44 | 155.15 | 847,258 | -1.47(-0.94%) |