Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 170.22 | 172.38 | 166.09 | 172.23 | 3,588,200 | -2.89(-1.65%) |
Feb 27, 2020 | 182.66 | 183.93 | 175.08 | 175.12 | 2,217,545 | -10.45(-5.63%) |
Feb 26, 2020 | 186.60 | 188.64 | 185.01 | 185.58 | 1,798,185 | -0.33(-0.18%) |
Feb 25, 2020 | 192.80 | 194.15 | 184.89 | 185.91 | 1,347,147 | -7.39(-3.82%) |
Feb 24, 2020 | 194.56 | 196.15 | 193.05 | 193.30 | 1,369,349 | -4.75(-2.40%) |
Feb 21, 2020 | 196.44 | 199.32 | 196.23 | 198.05 | 1,103,972 | +1.14(+0.58%) |
Feb 20, 2020 | 200.44 | 201.62 | 195.69 | 196.91 | 1,257,415 | -3.82(-1.90%) |
Feb 19, 2020 | 199.12 | 201.12 | 198.74 | 200.73 | 1,245,831 | +2.51(+1.27%) |
Feb 18, 2020 | 197.75 | 200.12 | 195.39 | 198.22 | 1,420,512 | +0.35(+0.18%) |
Feb 14, 2020 | 198.07 | 198.65 | 197.09 | 197.87 | 1,443,012 | +0.24(+0.12%) |
Feb 13, 2020 | 196.96 | 199.15 | 195.96 | 197.63 | 1,140,274 | +0.23(+0.12%) |
Feb 12, 2020 | 196.28 | 198.05 | 195.48 | 197.40 | 1,152,486 | +2.10(+1.08%) |
Feb 11, 2020 | 195.47 | 196.50 | 195.21 | 195.30 | 944,051 | -0.31(-0.16%) |
Feb 10, 2020 | 195.66 | 196.35 | 195.03 | 195.61 | 919,332 | -0.67(-0.34%) |
Feb 07, 2020 | 197.56 | 198.05 | 195.77 | 196.28 | 871,800 | -1.40(-0.71%) |
Feb 06, 2020 | 197.10 | 197.74 | 195.95 | 197.68 | 1,294,559 | +0.77(+0.39%) |
Feb 05, 2020 | 195.49 | 197.10 | 193.27 | 196.91 | 1,512,830 | +2.72(+1.40%) |
Feb 04, 2020 | 193.11 | 195.26 | 192.55 | 194.19 | 1,455,060 | +1.83(+0.95%) |
Feb 03, 2020 | 188.09 | 192.63 | 187.26 | 192.35 | 1,689,660 | +5.17(+2.76%) |
Jan 31, 2020 | 189.24 | 190.18 | 186.66 | 187.18 | 1,147,138 | -3.22(-1.69%) |
Jan 30, 2020 | 188.60 | 190.59 | 187.33 | 190.40 | 685,285 | +1.59(+0.84%) |
Jan 29, 2020 | 189.94 | 190.58 | 188.71 | 188.80 | 615,744 | -0.35(-0.19%) |
Jan 28, 2020 | 187.92 | 189.81 | 187.23 | 189.16 | 937,581 | +1.37(+0.73%) |
Jan 27, 2020 | 187.26 | 188.42 | 186.56 | 187.79 | 1,211,835 | -1.20(-0.64%) |
Jan 24, 2020 | 189.51 | 190.22 | 188.03 | 188.99 | 933,510 | -0.28(-0.15%) |
Jan 23, 2020 | 188.09 | 189.42 | 186.83 | 189.27 | 1,313,044 | +1.81(+0.97%) |
Jan 22, 2020 | 187.52 | 188.50 | 186.76 | 187.46 | 1,475,371 | +0.82(+0.44%) |
Jan 21, 2020 | 186.50 | 188.04 | 185.84 | 186.63 | 1,333,801 | -0.04(-0.02%) |
Jan 17, 2020 | 184.67 | 186.69 | 183.50 | 186.67 | 1,212,411 | +2.46(+1.34%) |
Jan 16, 2020 | 183.56 | 184.68 | 183.13 | 184.21 | 1,460,164 | +1.48(+0.81%) |
Jan 15, 2020 | 181.21 | 183.64 | 181.18 | 182.73 | 688,294 | +1.42(+0.78%) |
Jan 14, 2020 | 182.25 | 183.07 | 180.83 | 181.31 | 1,270,484 | -1.38(-0.76%) |
Jan 13, 2020 | 180.65 | 182.75 | 180.65 | 182.69 | 676,226 | +2.37(+1.31%) |
Jan 10, 2020 | 181.78 | 181.85 | 180.13 | 180.33 | 868,028 | -1.06(-0.58%) |
Jan 09, 2020 | 179.35 | 181.62 | 179.35 | 181.39 | 1,168,874 | +2.39(+1.33%) |
Jan 08, 2020 | 178.96 | 180.23 | 177.71 | 179.00 | 1,242,486 | +0.07(+0.04%) |
Jan 07, 2020 | 178.59 | 181.25 | 177.84 | 178.93 | 1,630,940 | -0.23(-0.13%) |
Jan 06, 2020 | 179.75 | 180.67 | 179.13 | 179.16 | 1,356,572 | -1.54(-0.85%) |
Jan 03, 2020 | 180.35 | 182.82 | 178.83 | 180.70 | 1,310,686 | -0.87(-0.48%) |
Jan 02, 2020 | 184.84 | 185.06 | 181.21 | 181.57 | 1,666,398 | -2.63(-1.43%) |
Dec 31, 2019 | 183.05 | 184.33 | 182.30 | 184.20 | 812,080 | +1.31(+0.72%) |
Dec 30, 2019 | 183.02 | 183.47 | 181.78 | 182.89 | 547,926 | -0.06(-0.03%) |
Dec 27, 2019 | 183.70 | 184.16 | 182.60 | 182.95 | 676,926 | +0.04(+0.02%) |
Dec 26, 2019 | 182.54 | 183.05 | 182.04 | 182.91 | 475,959 | +0.18(+0.10%) |
Dec 24, 2019 | 183.24 | 183.88 | 182.42 | 182.73 | 261,403 | -0.72(-0.39%) |
Dec 23, 2019 | 183.10 | 184.37 | 182.00 | 183.45 | 993,920 | +0.94(+0.51%) |
Dec 20, 2019 | 184.07 | 184.57 | 180.42 | 182.51 | 2,620,115 | -0.53(-0.29%) |
Dec 19, 2019 | 180.96 | 184.18 | 179.72 | 183.05 | 1,875,698 | +5.81(+3.28%) |
Dec 18, 2019 | 178.98 | 179.26 | 176.99 | 177.23 | 1,799,763 | -1.16(-0.65%) |
Dec 17, 2019 | 177.41 | 178.83 | 176.73 | 178.39 | 953,339 | +0.88(+0.49%) |
Dec 16, 2019 | 177.63 | 178.85 | 177.22 | 177.51 | 1,335,654 | +0.91(+0.51%) |
Dec 13, 2019 | 175.81 | 177.63 | 175.73 | 176.60 | 686,103 | +0.31(+0.17%) |
Dec 12, 2019 | 176.63 | 177.57 | 175.89 | 176.30 | 940,360 | +0.07(+0.04%) |
Dec 11, 2019 | 176.97 | 177.46 | 175.32 | 176.23 | 1,142,011 | -0.04(-0.02%) |
Dec 10, 2019 | 176.91 | 177.97 | 176.15 | 176.27 | 829,757 | -0.05(-0.03%) |
Dec 09, 2019 | 177.08 | 177.64 | 175.91 | 176.32 | 677,875 | -1.15(-0.65%) |
Dec 06, 2019 | 178.16 | 178.90 | 177.13 | 177.47 | 725,282 | +1.29(+0.73%) |
Dec 05, 2019 | 175.93 | 177.13 | 175.30 | 176.18 | 1,504,608 | +1.11(+0.64%) |
Dec 04, 2019 | 177.05 | 178.37 | 174.98 | 175.06 | 1,185,633 | -1.39(-0.79%) |
Dec 03, 2019 | 175.28 | 176.82 | 174.27 | 176.45 | 1,297,539 | +0.17(+0.10%) |
Dec 02, 2019 | 178.33 | 178.33 | 176.19 | 176.28 | 1,047,040 | -1.44(-0.81%) |
Nov 29, 2019 | 177.23 | 178.55 | 176.84 | 177.72 | 481,175 | -0.27(-0.15%) |
Nov 27, 2019 | 177.59 | 178.84 | 176.48 | 177.99 | 782,947 | +0.69(+0.39%) |
Nov 26, 2019 | 173.70 | 177.71 | 173.10 | 177.30 | 2,322,850 | +3.97(+2.29%) |
Nov 25, 2019 | 174.04 | 174.59 | 172.73 | 173.33 | 1,490,043 | -0.43(-0.25%) |
Nov 22, 2019 | 174.45 | 175.21 | 173.37 | 173.76 | 1,709,060 | -0.49(-0.28%) |
Nov 21, 2019 | 176.13 | 177.21 | 174.08 | 174.24 | 2,486,032 | -3.05(-1.72%) |
Nov 20, 2019 | 180.91 | 181.35 | 177.23 | 177.29 | 2,340,962 | -3.06(-1.69%) |
Nov 19, 2019 | 182.32 | 182.85 | 180.21 | 180.35 | 1,944,103 | -1.74(-0.96%) |
Nov 18, 2019 | 182.69 | 183.09 | 181.23 | 182.09 | 795,462 | -0.46(-0.25%) |
Nov 15, 2019 | 183.70 | 183.96 | 181.83 | 182.54 | 788,304 | -0.02(-0.01%) |
Nov 14, 2019 | 181.20 | 182.78 | 180.94 | 182.56 | 614,414 | +1.29(+0.71%) |
Nov 13, 2019 | 178.81 | 181.64 | 178.05 | 181.27 | 805,045 | +1.98(+1.10%) |
Nov 12, 2019 | 180.25 | 181.41 | 178.59 | 179.29 | 719,503 | -0.50(-0.28%) |
Nov 11, 2019 | 180.16 | 181.55 | 179.44 | 179.78 | 528,026 | -1.48(-0.81%) |
Nov 08, 2019 | 182.07 | 183.39 | 180.63 | 181.26 | 617,408 | -0.39(-0.21%) |
Nov 07, 2019 | 183.79 | 183.98 | 180.54 | 181.65 | 814,853 | -2.06(-1.12%) |
Nov 06, 2019 | 184.21 | 184.59 | 183.03 | 183.71 | 776,636 | -0.01(-0.01%) |
Nov 05, 2019 | 179.94 | 183.94 | 179.89 | 183.72 | 1,391,923 | +2.98(+1.65%) |
Nov 04, 2019 | 182.75 | 183.46 | 180.40 | 180.74 | 929,640 | -1.09(-0.60%) |
Nov 01, 2019 | 184.12 | 184.44 | 181.27 | 181.82 | 973,800 | -1.04(-0.57%) |
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |
Oct 01, 2019 | 189.43 | 189.87 | 186.02 | 186.47 | 1,015,538 | -2.08(-1.10%) |
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |
Sep 03, 2019 | 194.69 | 195.50 | 192.91 | 194.23 | 1,168,929 | -1.73(-0.88%) |
Aug 30, 2019 | 197.57 | 197.93 | 195.38 | 195.96 | 1,136,821 | -0.66(-0.33%) |
Aug 29, 2019 | 195.67 | 197.53 | 195.49 | 196.62 | 1,141,793 | +2.11(+1.08%) |
Aug 28, 2019 | 193.35 | 194.91 | 192.62 | 194.51 | 1,218,900 | +0.06(+0.03%) |
Aug 27, 2019 | 194.49 | 196.55 | 193.73 | 194.45 | 1,855,621 | +1.73(+0.90%) |
Aug 26, 2019 | 192.97 | 193.55 | 192.09 | 192.72 | 1,168,042 | +1.03(+0.54%) |
Aug 23, 2019 | 196.28 | 197.41 | 190.60 | 191.70 | 1,228,731 | -4.81(-2.45%) |
Aug 22, 2019 | 197.67 | 198.60 | 194.59 | 196.50 | 836,356 | -0.21(-0.11%) |
Aug 21, 2019 | 197.34 | 197.81 | 196.08 | 196.71 | 713,226 | +0.47(+0.24%) |
Aug 20, 2019 | 197.85 | 198.11 | 195.91 | 196.24 | 772,837 | -1.87(-0.94%) |
Aug 19, 2019 | 198.73 | 199.34 | 195.68 | 198.11 | 1,014,625 | +1.67(+0.85%) |
Aug 16, 2019 | 194.00 | 197.22 | 193.64 | 196.44 | 1,239,154 | +2.98(+1.54%) |
Aug 15, 2019 | 192.76 | 193.89 | 191.70 | 193.45 | 995,853 | +1.93(+1.01%) |
Aug 14, 2019 | 194.72 | 195.89 | 191.13 | 191.53 | 1,149,253 | -5.53(-2.81%) |
Aug 13, 2019 | 194.93 | 197.85 | 193.54 | 197.05 | 878,523 | +2.46(+1.26%) |
Aug 12, 2019 | 195.40 | 196.47 | 194.09 | 194.59 | 810,690 | -1.05(-0.53%) |
Aug 09, 2019 | 194.40 | 196.54 | 193.20 | 195.64 | 741,386 | +0.88(+0.45%) |
Aug 08, 2019 | 191.89 | 194.88 | 191.14 | 194.75 | 849,120 | +4.61(+2.42%) |
Aug 07, 2019 | 186.19 | 190.99 | 185.22 | 190.15 | 1,259,448 | +3.29(+1.76%) |
Aug 06, 2019 | 185.99 | 187.15 | 182.87 | 186.86 | 1,436,338 | +2.26(+1.22%) |
Aug 05, 2019 | 187.75 | 188.53 | 182.54 | 184.60 | 1,395,190 | -5.36(-2.82%) |
Aug 02, 2019 | 190.59 | 191.13 | 188.32 | 189.96 | 1,240,943 | -0.89(-0.47%) |
Aug 01, 2019 | 192.26 | 194.45 | 189.45 | 190.85 | 1,210,829 | -0.76(-0.40%) |
Jul 31, 2019 | 195.68 | 197.43 | 189.11 | 191.61 | 1,674,499 | -3.75(-1.92%) |
Jul 30, 2019 | 189.37 | 198.75 | 188.48 | 195.36 | 2,309,275 | +4.81(+2.52%) |
Jul 29, 2019 | 189.66 | 191.11 | 189.64 | 190.56 | 1,691,110 | +0.95(+0.50%) |
Jul 26, 2019 | 188.35 | 189.80 | 186.62 | 189.61 | 655,898 | +1.22(+0.65%) |
Jul 25, 2019 | 188.32 | 189.10 | 186.06 | 188.38 | 777,283 | +0.36(+0.19%) |
Jul 24, 2019 | 189.57 | 189.57 | 187.57 | 188.02 | 805,524 | -1.91(-1.01%) |
Jul 23, 2019 | 188.27 | 189.96 | 187.94 | 189.93 | 626,201 | +2.58(+1.38%) |
Jul 22, 2019 | 188.05 | 188.13 | 186.79 | 187.35 | 520,232 | -0.04(-0.02%) |
Jul 19, 2019 | 188.30 | 188.81 | 187.24 | 187.38 | 660,741 | -0.39(-0.21%) |
Jul 18, 2019 | 186.61 | 187.80 | 185.47 | 187.77 | 724,544 | +1.65(+0.89%) |
Jul 17, 2019 | 188.07 | 188.39 | 185.98 | 186.12 | 934,227 | -1.88(-1.00%) |
Jul 16, 2019 | 189.05 | 189.61 | 187.56 | 188.00 | 892,551 | -0.95(-0.50%) |
Jul 15, 2019 | 189.96 | 189.97 | 188.30 | 188.95 | 691,174 | -0.83(-0.44%) |
Jul 12, 2019 | 190.16 | 190.34 | 188.03 | 189.78 | 856,037 | +0.23(+0.12%) |
Jul 11, 2019 | 188.18 | 189.59 | 186.91 | 189.55 | 1,161,633 | +1.36(+0.72%) |
Jul 10, 2019 | 187.54 | 189.23 | 186.76 | 188.19 | 1,765,267 | +2.16(+1.16%) |
Jul 09, 2019 | 186.87 | 187.36 | 185.34 | 186.04 | 775,968 | -1.60(-0.86%) |
Jul 08, 2019 | 187.12 | 188.93 | 186.00 | 187.64 | 917,780 | +0.46(+0.24%) |
Jul 05, 2019 | 187.86 | 187.86 | 184.46 | 187.19 | 895,096 | -2.57(-1.36%) |
Jul 03, 2019 | 188.34 | 189.78 | 187.74 | 189.76 | 617,471 | +1.72(+0.91%) |
Jul 02, 2019 | 186.13 | 188.11 | 185.51 | 188.04 | 955,976 | +2.10(+1.13%) |
Jul 01, 2019 | 188.03 | 188.39 | 183.40 | 185.94 | 1,444,852 | -1.60(-0.85%) |
Jun 28, 2019 | 183.07 | 187.54 | 182.54 | 187.54 | 6,242,410 | +4.98(+2.73%) |
Jun 27, 2019 | 180.02 | 183.06 | 179.66 | 182.56 | 1,544,748 | +3.75(+2.10%) |
Jun 26, 2019 | 182.44 | 182.58 | 178.68 | 178.81 | 1,255,155 | -3.21(-1.76%) |
Jun 25, 2019 | 182.36 | 182.85 | 180.79 | 182.02 | 957,961 | -0.01(-0.01%) |
Jun 24, 2019 | 180.72 | 182.74 | 180.09 | 182.03 | 978,185 | +1.95(+1.08%) |
Jun 21, 2019 | 182.62 | 182.80 | 179.82 | 180.08 | 1,988,647 | -2.63(-1.44%) |
Jun 20, 2019 | 180.76 | 183.00 | 180.11 | 182.71 | 1,572,863 | +3.60(+2.01%) |
Jun 19, 2019 | 179.50 | 179.83 | 177.09 | 179.11 | 1,740,419 | -0.39(-0.22%) |
Jun 18, 2019 | 180.59 | 182.64 | 178.49 | 179.50 | 2,091,013 | -1.39(-0.77%) |
Jun 17, 2019 | 188.00 | 188.00 | 179.96 | 180.89 | 2,370,165 | -7.57(-4.02%) |
Jun 14, 2019 | 188.31 | 188.88 | 187.35 | 188.46 | 791,013 | +0.10(+0.06%) |
Jun 13, 2019 | 189.21 | 190.26 | 187.65 | 188.35 | 774,031 | -0.34(-0.18%) |
Jun 12, 2019 | 187.88 | 189.23 | 187.04 | 188.69 | 788,654 | +1.40(+0.75%) |
Jun 11, 2019 | 190.06 | 190.41 | 186.79 | 187.29 | 1,490,282 | -1.94(-1.03%) |
Jun 10, 2019 | 189.71 | 189.95 | 187.82 | 189.24 | 928,676 | +0.89(+0.47%) |
Jun 07, 2019 | 186.82 | 189.67 | 186.69 | 188.34 | 1,311,673 | +1.88(+1.01%) |
Jun 06, 2019 | 183.89 | 186.84 | 182.60 | 186.47 | 1,715,255 | +3.46(+1.89%) |
Jun 05, 2019 | 180.30 | 183.01 | 178.84 | 183.01 | 1,718,760 | +2.58(+1.43%) |
Jun 04, 2019 | 177.60 | 180.43 | 175.97 | 180.43 | 1,819,054 | +4.51(+2.56%) |
Jun 03, 2019 | 174.51 | 176.03 | 173.81 | 175.92 | 2,158,726 | +1.47(+0.84%) |
May 31, 2019 | 172.06 | 174.87 | 172.06 | 174.45 | 865,197 | +0.67(+0.39%) |
May 30, 2019 | 172.68 | 174.12 | 172.68 | 173.78 | 594,852 | +0.75(+0.43%) |
May 29, 2019 | 171.94 | 173.59 | 171.33 | 173.03 | 827,696 | +0.56(+0.32%) |
May 28, 2019 | 172.76 | 174.41 | 172.15 | 172.47 | 1,181,453 | -0.45(-0.26%) |
May 24, 2019 | 174.04 | 174.57 | 172.45 | 172.93 | 699,523 | +0.00(+0.00%) |
May 23, 2019 | 173.35 | 174.75 | 172.09 | 172.93 | 1,173,601 | -1.19(-0.69%) |
May 22, 2019 | 173.64 | 175.53 | 173.17 | 174.12 | 950,707 | +0.56(+0.32%) |
May 21, 2019 | 172.88 | 174.20 | 172.23 | 173.56 | 942,169 | +2.07(+1.20%) |
May 20, 2019 | 171.30 | 172.45 | 170.36 | 171.50 | 727,528 | -0.53(-0.31%) |
May 17, 2019 | 171.27 | 173.40 | 171.23 | 172.03 | 903,608 | -0.62(-0.36%) |
May 16, 2019 | 171.72 | 173.39 | 171.47 | 172.64 | 1,129,558 | +2.20(+1.29%) |
May 15, 2019 | 169.01 | 171.53 | 168.45 | 170.44 | 639,078 | +0.58(+0.34%) |
May 14, 2019 | 169.50 | 170.97 | 168.64 | 169.87 | 1,117,692 | +0.97(+0.57%) |
May 13, 2019 | 169.45 | 170.33 | 168.19 | 168.90 | 825,537 | -2.69(-1.57%) |
May 10, 2019 | 170.91 | 171.81 | 168.98 | 171.59 | 1,249,519 | +0.30(+0.18%) |
May 09, 2019 | 170.40 | 171.76 | 168.46 | 171.29 | 864,823 | -0.53(-0.31%) |
May 08, 2019 | 170.20 | 172.36 | 169.45 | 171.82 | 1,336,769 | +1.61(+0.95%) |
May 07, 2019 | 172.63 | 173.35 | 169.20 | 170.21 | 1,377,507 | -3.82(-2.19%) |
May 06, 2019 | 173.35 | 174.55 | 173.35 | 174.03 | 1,148,115 | -1.29(-0.74%) |
May 03, 2019 | 175.31 | 175.68 | 174.25 | 175.31 | 820,560 | +0.64(+0.37%) |
May 02, 2019 | 172.96 | 174.67 | 172.12 | 174.67 | 981,353 | +1.84(+1.06%) |
May 01, 2019 | 173.86 | 175.10 | 172.72 | 172.83 | 1,031,466 | -1.61(-0.92%) |
Apr 30, 2019 | 171.31 | 175.50 | 169.75 | 174.44 | 2,049,311 | -0.31(-0.18%) |
Apr 29, 2019 | 175.49 | 175.70 | 174.11 | 174.75 | 1,011,209 | -0.46(-0.26%) |
Apr 26, 2019 | 174.42 | 175.22 | 173.30 | 175.21 | 837,339 | +1.42(+0.82%) |
Apr 25, 2019 | 174.27 | 174.52 | 172.69 | 173.79 | 660,240 | -1.09(-0.62%) |
Apr 24, 2019 | 174.74 | 175.27 | 174.11 | 174.88 | 930,521 | +0.14(+0.08%) |
Apr 23, 2019 | 173.42 | 176.58 | 172.64 | 174.74 | 1,080,440 | +1.44(+0.83%) |
Apr 22, 2019 | 173.34 | 174.22 | 172.83 | 173.30 | 610,873 | -0.31(-0.18%) |
Apr 18, 2019 | 172.48 | 173.92 | 170.63 | 173.61 | 1,083,528 | +0.23(+0.13%) |
Apr 17, 2019 | 176.19 | 176.52 | 173.28 | 173.38 | 818,115 | -2.27(-1.29%) |
Apr 16, 2019 | 174.63 | 176.03 | 174.21 | 175.66 | 1,235,282 | +1.51(+0.86%) |
Apr 15, 2019 | 175.22 | 175.34 | 173.48 | 174.15 | 1,187,975 | -1.25(-0.71%) |
Apr 12, 2019 | 174.16 | 175.60 | 173.25 | 175.40 | 811,696 | +2.00(+1.15%) |
Apr 11, 2019 | 172.80 | 173.58 | 172.31 | 173.40 | 644,686 | +0.38(+0.22%) |
Apr 10, 2019 | 172.10 | 173.04 | 170.51 | 173.02 | 726,736 | +1.02(+0.60%) |
Apr 09, 2019 | 171.17 | 172.03 | 170.33 | 172.00 | 908,165 | +0.25(+0.14%) |
Apr 08, 2019 | 171.81 | 172.26 | 170.74 | 171.75 | 723,039 | -0.44(-0.26%) |
Apr 05, 2019 | 173.00 | 173.81 | 171.41 | 172.20 | 939,065 | -0.81(-0.47%) |
Apr 04, 2019 | 171.65 | 173.03 | 170.78 | 173.00 | 1,453,135 | +1.05(+0.61%) |
Apr 03, 2019 | 169.39 | 172.99 | 168.95 | 171.95 | 2,120,384 | +3.14(+1.86%) |
Apr 02, 2019 | 169.39 | 169.39 | 167.96 | 168.81 | 670,023 | -0.50(-0.30%) |
Apr 01, 2019 | 168.19 | 169.39 | 167.89 | 169.32 | 1,065,723 | +2.02(+1.21%) |
Mar 29, 2019 | 167.33 | 167.51 | 166.11 | 167.30 | 1,088,277 | +0.56(+0.34%) |
Mar 28, 2019 | 166.67 | 167.60 | 166.24 | 166.74 | 836,977 | +0.67(+0.41%) |
Mar 27, 2019 | 166.38 | 167.44 | 164.97 | 166.06 | 848,862 | -0.10(-0.06%) |
Mar 26, 2019 | 165.78 | 166.91 | 164.68 | 166.17 | 1,012,249 | +1.19(+0.72%) |
Mar 25, 2019 | 164.27 | 165.44 | 163.50 | 164.97 | 856,025 | +0.67(+0.41%) |
Mar 22, 2019 | 165.53 | 166.27 | 163.82 | 164.30 | 876,911 | -2.31(-1.39%) |
Mar 21, 2019 | 165.42 | 166.76 | 165.17 | 166.62 | 912,406 | +1.28(+0.77%) |
Mar 20, 2019 | 165.98 | 166.47 | 164.65 | 165.34 | 780,298 | -0.55(-0.33%) |
Mar 19, 2019 | 165.88 | 166.74 | 165.44 | 165.88 | 1,139,204 | -0.09(-0.06%) |
Mar 18, 2019 | 172.64 | 172.65 | 164.61 | 165.98 | 1,342,469 | +1.08(+0.65%) |
Mar 15, 2019 | 163.75 | 165.38 | 163.75 | 164.90 | 1,634,668 | +0.82(+0.50%) |
Mar 14, 2019 | 163.34 | 164.46 | 163.34 | 164.08 | 1,120,671 | +0.45(+0.28%) |
Mar 13, 2019 | 162.17 | 164.10 | 161.84 | 163.62 | 1,027,891 | +2.01(+1.25%) |
Mar 12, 2019 | 161.29 | 162.06 | 160.54 | 161.61 | 997,071 | +0.74(+0.46%) |
Mar 11, 2019 | 160.94 | 161.58 | 159.81 | 160.87 | 1,597,535 | +0.60(+0.38%) |
Mar 08, 2019 | 159.65 | 160.42 | 158.83 | 160.27 | 827,385 | -0.03(-0.02%) |
Mar 07, 2019 | 160.68 | 161.43 | 159.59 | 160.30 | 911,847 | -0.69(-0.43%) |
Mar 06, 2019 | 161.50 | 162.55 | 160.68 | 160.99 | 1,132,474 | -0.18(-0.11%) |
Mar 05, 2019 | 160.17 | 161.72 | 160.17 | 161.17 | 832,670 | +0.89(+0.55%) |
Mar 04, 2019 | 161.67 | 162.29 | 158.79 | 160.28 | 1,416,127 | -0.55(-0.34%) |