Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 165.08 | 170.81 | 163.96 | 170.12 | 7,857,078 | -0.24(-0.14%) |
Apr 29, 2020 | 171.00 | 172.71 | 169.51 | 170.36 | 3,816,583 | +1.72(+1.02%) |
Apr 28, 2020 | 172.34 | 172.34 | 168.32 | 168.65 | 4,194,573 | +0.04(+0.02%) |
Apr 27, 2020 | 167.94 | 170.86 | 167.59 | 168.61 | 4,462,344 | +1.70(+1.02%) |
Apr 24, 2020 | 166.22 | 167.21 | 164.05 | 166.91 | 3,660,028 | +1.80(+1.09%) |
Apr 23, 2020 | 168.85 | 169.92 | 164.47 | 165.12 | 5,567,559 | -4.03(-2.38%) |
Apr 22, 2020 | 163.95 | 170.28 | 163.95 | 169.15 | 4,680,051 | +8.07(+5.01%) |
Apr 21, 2020 | 160.88 | 162.71 | 159.73 | 161.07 | 5,244,966 | -3.69(-2.24%) |
Apr 20, 2020 | 167.30 | 168.51 | 164.67 | 164.76 | 4,251,060 | -4.04(-2.39%) |
Apr 17, 2020 | 165.37 | 169.44 | 163.47 | 168.80 | 7,130,649 | +5.99(+3.68%) |
Apr 16, 2020 | 160.55 | 163.19 | 156.26 | 162.81 | 7,846,217 | +1.51(+0.93%) |
Apr 15, 2020 | 162.12 | 164.15 | 160.79 | 161.31 | 5,469,518 | -5.58(-3.34%) |
Apr 14, 2020 | 166.67 | 167.34 | 164.94 | 166.89 | 4,260,000 | +3.51(+2.15%) |
Apr 13, 2020 | 165.70 | 165.85 | 160.47 | 163.38 | 3,508,663 | -3.25(-1.95%) |
Apr 09, 2020 | 163.93 | 168.22 | 162.92 | 166.62 | 5,404,158 | +5.63(+3.50%) |
Apr 08, 2020 | 158.74 | 162.74 | 157.92 | 160.99 | 6,245,862 | +1.72(+1.08%) |
Apr 07, 2020 | 167.38 | 167.97 | 158.88 | 159.27 | 8,651,812 | -1.31(-0.82%) |
Apr 06, 2020 | 153.47 | 161.34 | 152.60 | 160.58 | 9,182,653 | +15.16(+10.42%) |
Apr 03, 2020 | 145.41 | 147.15 | 141.63 | 145.43 | 5,567,987 | -1.06(-0.72%) |
Apr 02, 2020 | 140.59 | 146.90 | 140.59 | 146.49 | 5,295,626 | +3.02(+2.11%) |
Apr 01, 2020 | 145.33 | 146.43 | 141.82 | 143.47 | 5,147,180 | -6.51(-4.34%) |
Mar 31, 2020 | 151.33 | 153.75 | 149.66 | 149.98 | 4,984,190 | -2.52(-1.65%) |
Mar 30, 2020 | 149.59 | 154.48 | 148.37 | 152.50 | 6,197,489 | +3.74(+2.51%) |
Mar 27, 2020 | 147.65 | 153.96 | 144.42 | 148.76 | 7,101,433 | -3.03(-2.00%) |
Mar 26, 2020 | 148.75 | 155.04 | 146.03 | 151.79 | 9,107,799 | +3.96(+2.68%) |
Mar 25, 2020 | 149.66 | 155.43 | 144.42 | 147.83 | 10,702,893 | +0.94(+0.64%) |
Mar 24, 2020 | 135.15 | 147.83 | 132.52 | 146.90 | 12,867,967 | +22.54(+18.13%) |
Mar 23, 2020 | 129.66 | 138.97 | 123.81 | 124.36 | 11,748,089 | -10.33(-7.67%) |
Mar 20, 2020 | 139.31 | 146.52 | 134.03 | 134.69 | 13,229,813 | -0.92(-0.68%) |
Mar 19, 2020 | 122.63 | 140.45 | 116.29 | 135.60 | 14,079,441 | +11.07(+8.89%) |
Mar 18, 2020 | 124.72 | 128.54 | 112.68 | 124.54 | 13,919,472 | -9.36(-6.99%) |
Mar 17, 2020 | 134.26 | 135.59 | 122.45 | 133.90 | 15,108,666 | -1.26(-0.93%) |
Mar 16, 2020 | 142.50 | 146.87 | 133.91 | 135.16 | 10,296,506 | -25.51(-15.88%) |
Mar 13, 2020 | 161.69 | 162.79 | 152.56 | 160.66 | 8,866,842 | +6.35(+4.11%) |
Mar 12, 2020 | 158.53 | 163.12 | 153.63 | 154.31 | 10,008,415 | -16.44(-9.63%) |
Mar 11, 2020 | 175.00 | 177.54 | 168.56 | 170.75 | 6,202,308 | -10.53(-5.81%) |
Mar 10, 2020 | 173.20 | 181.41 | 170.42 | 181.28 | 6,432,083 | +11.79(+6.96%) |
Mar 09, 2020 | 170.22 | 176.39 | 166.99 | 169.49 | 8,586,379 | -10.88(-6.03%) |
Mar 06, 2020 | 174.97 | 181.03 | 173.44 | 180.37 | 7,012,021 | +0.49(+0.27%) |
Mar 05, 2020 | 183.80 | 184.96 | 178.08 | 179.88 | 4,526,130 | -7.89(-4.20%) |
Mar 04, 2020 | 183.16 | 187.90 | 182.22 | 187.78 | 4,697,044 | +6.81(+3.76%) |
Mar 03, 2020 | 183.22 | 186.55 | 178.83 | 180.96 | 5,638,987 | -2.76(-1.50%) |
Mar 02, 2020 | 175.79 | 183.72 | 175.22 | 183.72 | 6,781,519 | +7.60(+4.32%) |
Feb 28, 2020 | 177.78 | 179.99 | 171.26 | 176.12 | 12,543,737 | -5.06(-2.79%) |
Feb 27, 2020 | 187.22 | 189.29 | 181.12 | 181.18 | 7,103,030 | -8.20(-4.33%) |
Feb 26, 2020 | 191.90 | 193.41 | 189.07 | 189.38 | 4,649,183 | -1.80(-0.94%) |
Feb 25, 2020 | 193.42 | 195.45 | 190.33 | 191.19 | 5,605,834 | -1.28(-0.67%) |
Feb 24, 2020 | 189.82 | 193.96 | 189.39 | 192.47 | 4,679,971 | -2.12(-1.09%) |
Feb 21, 2020 | 194.02 | 195.04 | 193.17 | 194.59 | 3,096,622 | +0.71(+0.37%) |
Feb 20, 2020 | 194.84 | 195.29 | 191.80 | 193.87 | 3,183,270 | -0.50(-0.26%) |
Feb 19, 2020 | 195.43 | 195.53 | 194.35 | 194.37 | 2,444,403 | -0.47(-0.24%) |
Feb 18, 2020 | 194.63 | 195.64 | 194.41 | 194.84 | 3,009,439 | -0.85(-0.43%) |
Feb 14, 2020 | 196.06 | 196.36 | 195.05 | 195.69 | 1,908,583 | -0.30(-0.15%) |
Feb 13, 2020 | 195.34 | 196.85 | 194.87 | 195.98 | 3,165,467 | -0.04(-0.02%) |
Feb 12, 2020 | 194.70 | 196.03 | 193.90 | 196.02 | 3,156,044 | +1.56(+0.80%) |
Feb 11, 2020 | 192.90 | 194.58 | 192.58 | 194.46 | 2,989,284 | +2.27(+1.18%) |
Feb 10, 2020 | 190.50 | 192.25 | 190.42 | 192.19 | 2,572,395 | +1.44(+0.76%) |
Feb 07, 2020 | 191.60 | 191.85 | 190.28 | 190.75 | 2,686,483 | -1.13(-0.59%) |
Feb 06, 2020 | 193.55 | 193.64 | 191.67 | 191.88 | 3,219,719 | -1.35(-0.70%) |
Feb 05, 2020 | 194.38 | 194.50 | 192.01 | 193.23 | 3,229,806 | -0.23(-0.12%) |
Feb 04, 2020 | 194.80 | 195.32 | 193.12 | 193.46 | 3,735,734 | -0.50(-0.26%) |
Feb 03, 2020 | 193.79 | 195.50 | 193.11 | 193.96 | 3,926,361 | +1.09(+0.57%) |
Jan 31, 2020 | 194.27 | 195.69 | 192.12 | 192.87 | 4,349,671 | -1.99(-1.02%) |
Jan 30, 2020 | 192.90 | 195.37 | 191.84 | 194.87 | 3,949,365 | +1.57(+0.81%) |
Jan 29, 2020 | 190.82 | 195.08 | 190.01 | 193.30 | 6,361,814 | +3.65(+1.93%) |
Jan 28, 2020 | 189.19 | 191.29 | 189.17 | 189.65 | 4,274,783 | +0.95(+0.50%) |
Jan 27, 2020 | 187.35 | 189.84 | 186.86 | 188.70 | 3,757,517 | -1.71(-0.90%) |
Jan 24, 2020 | 193.06 | 193.06 | 190.11 | 190.41 | 3,446,078 | -2.07(-1.08%) |
Jan 23, 2020 | 189.78 | 192.45 | 188.05 | 192.49 | 3,747,210 | +1.89(+0.99%) |
Jan 22, 2020 | 192.14 | 192.59 | 190.55 | 190.59 | 3,059,051 | +0.25(+0.13%) |
Jan 21, 2020 | 190.53 | 191.33 | 189.49 | 190.34 | 4,548,019 | -0.74(-0.39%) |
Jan 17, 2020 | 190.57 | 191.79 | 190.51 | 191.08 | 3,927,661 | +1.02(+0.54%) |
Jan 16, 2020 | 189.39 | 190.29 | 188.59 | 190.06 | 3,024,933 | +0.97(+0.52%) |
Jan 15, 2020 | 186.88 | 189.61 | 186.88 | 189.09 | 3,737,238 | +2.21(+1.18%) |
Jan 14, 2020 | 185.20 | 187.18 | 185.20 | 186.88 | 2,909,596 | +0.73(+0.39%) |
Jan 13, 2020 | 186.93 | 187.29 | 185.47 | 186.15 | 3,088,728 | -0.69(-0.37%) |
Jan 10, 2020 | 187.89 | 188.35 | 186.83 | 186.83 | 2,592,296 | -0.97(-0.52%) |
Jan 09, 2020 | 186.46 | 188.73 | 185.78 | 187.81 | 6,624,803 | +2.20(+1.18%) |
Jan 08, 2020 | 182.64 | 186.31 | 182.26 | 185.61 | 5,862,217 | +2.96(+1.62%) |
Jan 07, 2020 | 181.97 | 182.70 | 180.74 | 182.65 | 4,490,427 | +0.27(+0.15%) |
Jan 06, 2020 | 179.92 | 182.78 | 179.69 | 182.38 | 5,170,105 | +2.03(+1.13%) |
Jan 03, 2020 | 179.73 | 180.78 | 179.24 | 180.35 | 3,070,330 | -0.64(-0.35%) |
Jan 02, 2020 | 178.48 | 181.00 | 178.31 | 180.99 | 3,942,930 | +2.87(+1.61%) |
Dec 31, 2019 | 177.40 | 178.43 | 177.18 | 178.13 | 2,527,952 | +0.63(+0.36%) |
Dec 30, 2019 | 178.10 | 178.30 | 176.62 | 177.50 | 2,487,664 | -1.14(-0.64%) |
Dec 27, 2019 | 177.87 | 178.90 | 177.73 | 178.63 | 2,512,643 | +1.00(+0.56%) |
Dec 26, 2019 | 177.22 | 177.72 | 176.82 | 177.63 | 2,007,530 | +0.35(+0.20%) |
Dec 24, 2019 | 176.61 | 177.70 | 176.38 | 177.28 | 1,278,564 | +0.42(+0.24%) |
Dec 23, 2019 | 178.06 | 178.06 | 176.70 | 176.85 | 2,650,247 | -0.85(-0.48%) |
Dec 20, 2019 | 178.97 | 179.38 | 177.26 | 177.70 | 7,117,250 | +0.07(+0.04%) |
Dec 19, 2019 | 176.19 | 177.74 | 176.00 | 177.63 | 3,711,708 | +1.29(+0.73%) |
Dec 18, 2019 | 177.22 | 177.39 | 175.51 | 176.34 | 4,756,742 | -0.80(-0.45%) |
Dec 17, 2019 | 178.12 | 179.13 | 177.08 | 177.14 | 3,703,401 | -1.23(-0.69%) |
Dec 16, 2019 | 178.11 | 178.62 | 177.11 | 178.37 | 4,049,346 | +0.69(+0.39%) |
Dec 13, 2019 | 176.71 | 177.87 | 176.08 | 177.68 | 2,305,299 | +0.73(+0.41%) |
Dec 12, 2019 | 176.00 | 177.73 | 175.69 | 176.95 | 3,355,485 | +1.43(+0.82%) |
Dec 11, 2019 | 176.38 | 176.45 | 175.11 | 175.52 | 2,762,642 | -0.21(-0.12%) |
Dec 10, 2019 | 175.43 | 176.12 | 175.12 | 175.73 | 2,740,309 | +0.24(+0.14%) |
Dec 09, 2019 | 176.37 | 176.99 | 175.13 | 175.49 | 2,471,126 | -0.60(-0.34%) |
Dec 06, 2019 | 175.37 | 176.44 | 174.97 | 176.09 | 4,002,988 | +1.03(+0.59%) |
Dec 05, 2019 | 175.32 | 175.32 | 174.10 | 175.06 | 3,128,014 | -0.09(-0.05%) |
Dec 04, 2019 | 174.50 | 175.30 | 173.87 | 175.15 | 2,459,711 | +1.07(+0.62%) |
Dec 03, 2019 | 175.14 | 175.81 | 173.38 | 174.08 | 4,522,207 | -1.86(-1.06%) |
Dec 02, 2019 | 176.12 | 176.31 | 174.67 | 175.94 | 3,547,280 | +0.63(+0.36%) |
Nov 29, 2019 | 177.13 | 177.16 | 175.12 | 175.31 | 3,123,358 | -0.51(-0.29%) |
Nov 27, 2019 | 173.99 | 176.15 | 173.69 | 175.82 | 4,618,597 | +1.97(+1.13%) |
Nov 26, 2019 | 171.97 | 173.85 | 171.92 | 173.85 | 4,328,878 | +1.98(+1.15%) |
Nov 25, 2019 | 173.71 | 174.04 | 171.61 | 171.87 | 4,465,547 | -1.12(-0.65%) |
Nov 22, 2019 | 173.03 | 173.24 | 172.10 | 172.99 | 2,699,792 | +0.71(+0.41%) |
Nov 21, 2019 | 174.01 | 174.35 | 172.20 | 172.28 | 3,914,663 | -1.59(-0.92%) |
Nov 20, 2019 | 173.39 | 174.63 | 173.35 | 173.88 | 3,496,768 | +0.62(+0.36%) |
Nov 19, 2019 | 173.94 | 174.12 | 172.87 | 173.26 | 3,249,533 | -0.75(-0.43%) |
Nov 18, 2019 | 173.94 | 175.30 | 173.63 | 174.01 | 3,818,741 | +0.28(+0.16%) |
Nov 15, 2019 | 174.27 | 174.47 | 173.14 | 173.73 | 3,340,212 | -0.03(-0.02%) |
Nov 14, 2019 | 174.86 | 175.10 | 173.01 | 173.76 | 3,543,595 | -0.90(-0.51%) |
Nov 13, 2019 | 173.55 | 174.74 | 173.32 | 174.65 | 3,844,319 | +1.54(+0.89%) |
Nov 12, 2019 | 172.86 | 173.63 | 172.66 | 173.11 | 3,272,007 | +0.57(+0.33%) |
Nov 11, 2019 | 173.43 | 173.98 | 172.41 | 172.54 | 3,066,725 | -0.87(-0.50%) |
Nov 08, 2019 | 174.30 | 174.46 | 173.06 | 173.41 | 3,907,502 | +0.47(+0.27%) |
Nov 07, 2019 | 175.30 | 175.55 | 172.25 | 172.93 | 5,381,185 | -0.99(-0.57%) |
Nov 06, 2019 | 173.13 | 174.90 | 172.91 | 173.92 | 7,226,204 | +1.79(+1.04%) |
Nov 05, 2019 | 169.68 | 172.85 | 169.68 | 172.13 | 11,717,069 | +3.15(+1.87%) |
Nov 04, 2019 | 170.32 | 170.85 | 167.98 | 168.98 | 19,706,690 | -4.73(-2.72%) |
Nov 01, 2019 | 177.14 | 177.31 | 173.49 | 173.71 | 4,680,674 | -2.47(-1.40%) |
Oct 31, 2019 | 176.80 | 177.34 | 175.22 | 176.18 | 5,538,759 | -0.17(-0.10%) |
Oct 30, 2019 | 173.12 | 176.44 | 171.68 | 176.35 | 7,069,703 | +3.83(+2.22%) |
Oct 29, 2019 | 171.97 | 173.04 | 171.65 | 172.52 | 4,973,493 | +0.75(+0.44%) |
Oct 28, 2019 | 174.64 | 174.94 | 171.52 | 171.77 | 8,609,190 | -2.53(-1.45%) |
Oct 25, 2019 | 175.64 | 176.13 | 174.12 | 174.31 | 5,329,692 | -1.26(-0.72%) |
Oct 24, 2019 | 178.72 | 178.73 | 175.36 | 175.57 | 5,587,981 | -2.86(-1.60%) |
Oct 23, 2019 | 179.23 | 180.15 | 177.36 | 178.43 | 8,894,687 | -0.05(-0.03%) |
Oct 22, 2019 | 183.69 | 183.84 | 178.37 | 178.48 | 11,534,980 | -9.48(-5.04%) |
Oct 21, 2019 | 187.82 | 188.77 | 186.69 | 187.96 | 4,175,641 | +1.21(+0.65%) |
Oct 18, 2019 | 185.22 | 187.24 | 185.16 | 186.75 | 3,931,395 | +1.48(+0.80%) |
Oct 17, 2019 | 186.75 | 187.63 | 185.26 | 185.27 | 3,745,018 | -1.30(-0.70%) |
Oct 16, 2019 | 185.40 | 187.13 | 185.23 | 186.57 | 3,248,842 | +0.97(+0.52%) |
Oct 15, 2019 | 187.69 | 187.84 | 184.97 | 185.60 | 4,260,370 | -1.04(-0.56%) |
Oct 14, 2019 | 186.30 | 188.11 | 186.11 | 186.64 | 3,458,860 | -0.57(-0.31%) |
Oct 11, 2019 | 190.80 | 191.02 | 186.90 | 187.21 | 4,424,216 | -2.45(-1.29%) |
Oct 10, 2019 | 189.66 | 190.89 | 189.43 | 189.66 | 2,780,875 | -0.96(-0.50%) |
Oct 09, 2019 | 189.61 | 191.20 | 189.54 | 190.62 | 1,963,415 | +1.54(+0.81%) |
Oct 08, 2019 | 188.97 | 190.90 | 188.06 | 189.08 | 2,864,670 | -0.73(-0.38%) |
Oct 07, 2019 | 189.07 | 190.66 | 189.07 | 189.81 | 3,417,803 | +0.21(+0.11%) |
Oct 04, 2019 | 188.83 | 189.62 | 188.12 | 189.60 | 2,486,318 | +1.49(+0.79%) |
Oct 03, 2019 | 185.24 | 188.12 | 184.80 | 188.12 | 3,947,073 | +3.37(+1.82%) |
Oct 02, 2019 | 186.24 | 186.73 | 184.14 | 184.75 | 4,673,481 | -2.46(-1.32%) |
Oct 01, 2019 | 189.10 | 189.61 | 186.71 | 187.21 | 5,585,297 | -5.10(-2.65%) |
Sep 30, 2019 | 191.13 | 192.89 | 190.60 | 192.31 | 2,787,831 | +1.39(+0.73%) |
Sep 27, 2019 | 190.83 | 191.34 | 190.14 | 190.92 | 2,604,890 | +0.50(+0.26%) |
Sep 26, 2019 | 191.87 | 193.17 | 190.31 | 190.42 | 3,413,988 | -0.03(-0.01%) |
Sep 25, 2019 | 189.90 | 190.91 | 188.99 | 190.44 | 2,713,792 | +0.55(+0.29%) |
Sep 24, 2019 | 190.33 | 191.24 | 189.48 | 189.90 | 3,452,806 | +0.43(+0.23%) |
Sep 23, 2019 | 187.25 | 190.30 | 187.25 | 189.47 | 3,749,904 | +1.92(+1.03%) |
Sep 20, 2019 | 188.39 | 189.68 | 187.53 | 187.54 | 6,707,891 | -1.01(-0.54%) |
Sep 19, 2019 | 188.43 | 189.73 | 187.97 | 188.56 | 2,917,795 | +0.08(+0.04%) |
Sep 18, 2019 | 188.67 | 188.88 | 186.56 | 188.47 | 2,844,114 | +0.52(+0.28%) |
Sep 17, 2019 | 186.30 | 188.84 | 185.84 | 187.96 | 4,122,908 | +2.20(+1.18%) |
Sep 16, 2019 | 187.46 | 187.96 | 185.70 | 185.76 | 3,837,230 | -2.16(-1.15%) |
Sep 13, 2019 | 190.33 | 190.58 | 187.15 | 187.92 | 4,233,519 | -2.10(-1.10%) |
Sep 12, 2019 | 189.79 | 191.69 | 189.25 | 190.01 | 3,839,239 | +1.75(+0.93%) |
Sep 11, 2019 | 187.81 | 189.48 | 186.78 | 188.27 | 3,785,873 | +0.20(+0.10%) |
Sep 10, 2019 | 192.95 | 192.95 | 186.55 | 188.07 | 7,153,417 | -6.52(-3.35%) |
Sep 09, 2019 | 197.49 | 197.49 | 194.50 | 194.59 | 2,867,697 | -2.48(-1.26%) |
Sep 06, 2019 | 196.88 | 197.80 | 196.55 | 197.07 | 2,206,637 | +0.48(+0.25%) |
Sep 05, 2019 | 197.23 | 197.34 | 195.61 | 196.59 | 3,072,696 | +0.89(+0.45%) |
Sep 04, 2019 | 194.81 | 196.38 | 193.91 | 195.70 | 2,531,141 | +1.23(+0.63%) |
Sep 03, 2019 | 195.19 | 195.85 | 193.71 | 194.47 | 3,553,946 | -0.75(-0.39%) |
Aug 30, 2019 | 196.87 | 197.05 | 194.30 | 195.23 | 3,052,604 | -1.26(-0.64%) |
Aug 29, 2019 | 195.86 | 196.91 | 194.56 | 196.49 | 3,063,935 | +2.20(+1.13%) |
Aug 28, 2019 | 193.00 | 194.41 | 191.91 | 194.29 | 2,415,435 | +1.80(+0.94%) |
Aug 27, 2019 | 193.85 | 194.14 | 192.49 | 192.49 | 2,323,588 | -0.77(-0.40%) |
Aug 26, 2019 | 192.52 | 193.50 | 190.85 | 193.26 | 2,865,590 | +2.00(+1.05%) |
Aug 23, 2019 | 195.27 | 195.54 | 190.56 | 191.25 | 4,110,666 | -4.30(-2.20%) |
Aug 22, 2019 | 196.49 | 196.80 | 194.12 | 195.56 | 2,862,813 | -1.09(-0.55%) |
Aug 21, 2019 | 195.92 | 196.71 | 194.88 | 196.64 | 2,304,553 | +2.00(+1.03%) |
Aug 20, 2019 | 194.99 | 195.94 | 194.54 | 194.65 | 2,620,621 | -0.28(-0.14%) |
Aug 19, 2019 | 196.00 | 196.20 | 193.43 | 194.92 | 3,054,162 | +0.28(+0.14%) |
Aug 16, 2019 | 195.28 | 195.85 | 193.60 | 194.65 | 2,778,942 | +0.18(+0.09%) |
Aug 15, 2019 | 192.90 | 194.66 | 192.15 | 194.47 | 3,113,604 | +1.59(+0.83%) |
Aug 14, 2019 | 195.07 | 195.78 | 192.78 | 192.87 | 3,629,145 | -2.90(-1.48%) |
Aug 13, 2019 | 196.01 | 196.21 | 194.26 | 195.77 | 3,280,729 | +2.35(+1.22%) |
Aug 12, 2019 | 196.40 | 196.59 | 192.78 | 193.42 | 2,304,665 | -3.62(-1.84%) |
Aug 09, 2019 | 194.30 | 197.73 | 194.30 | 197.03 | 4,247,037 | +2.80(+1.44%) |
Aug 08, 2019 | 193.61 | 195.78 | 192.60 | 194.24 | 4,179,884 | +1.05(+0.54%) |
Aug 07, 2019 | 190.00 | 193.84 | 188.29 | 193.19 | 4,228,207 | +2.45(+1.28%) |
Aug 06, 2019 | 187.54 | 191.15 | 186.99 | 190.74 | 3,333,793 | +3.23(+1.72%) |
Aug 05, 2019 | 190.34 | 191.20 | 186.59 | 187.50 | 4,135,500 | -3.59(-1.88%) |
Aug 02, 2019 | 188.26 | 191.63 | 187.89 | 191.09 | 3,948,367 | +2.88(+1.53%) |
Aug 01, 2019 | 188.15 | 189.89 | 187.20 | 188.21 | 3,627,591 | +0.47(+0.25%) |
Jul 31, 2019 | 188.95 | 189.51 | 186.54 | 187.74 | 4,544,343 | -1.44(-0.76%) |
Jul 30, 2019 | 190.92 | 191.74 | 188.51 | 189.18 | 3,152,196 | -2.35(-1.23%) |
Jul 29, 2019 | 192.44 | 193.71 | 190.93 | 191.54 | 4,802,242 | -0.53(-0.28%) |
Jul 26, 2019 | 194.18 | 195.08 | 191.10 | 192.07 | 5,644,870 | +1.02(+0.53%) |
Jul 25, 2019 | 189.20 | 191.20 | 189.16 | 191.06 | 4,248,782 | +1.48(+0.78%) |
Jul 24, 2019 | 190.52 | 191.51 | 189.12 | 189.58 | 3,334,458 | -1.36(-0.71%) |
Jul 23, 2019 | 192.21 | 192.67 | 189.45 | 190.94 | 2,810,012 | -0.61(-0.32%) |
Jul 22, 2019 | 190.48 | 191.85 | 189.34 | 191.55 | 2,895,822 | +1.01(+0.53%) |
Jul 19, 2019 | 192.07 | 192.68 | 190.49 | 190.55 | 3,210,504 | -1.82(-0.94%) |
Jul 18, 2019 | 190.74 | 192.40 | 190.07 | 192.37 | 2,538,320 | +1.96(+1.03%) |
Jul 17, 2019 | 190.65 | 191.47 | 190.09 | 190.41 | 1,906,503 | -0.01(-0.00%) |
Jul 16, 2019 | 190.25 | 191.47 | 189.01 | 190.41 | 2,671,751 | -0.44(-0.23%) |
Jul 15, 2019 | 190.33 | 191.29 | 189.50 | 190.85 | 2,703,407 | +1.09(+0.57%) |
Jul 12, 2019 | 189.50 | 190.13 | 188.23 | 189.76 | 2,200,010 | +0.27(+0.14%) |
Jul 11, 2019 | 191.08 | 191.38 | 188.53 | 189.50 | 2,157,480 | -0.28(-0.15%) |
Jul 10, 2019 | 189.10 | 190.18 | 188.84 | 189.77 | 2,067,778 | +0.81(+0.43%) |
Jul 09, 2019 | 188.87 | 189.50 | 188.41 | 188.96 | 1,817,215 | -0.06(-0.03%) |
Jul 08, 2019 | 188.20 | 189.35 | 188.19 | 189.02 | 2,040,595 | +0.82(+0.44%) |
Jul 05, 2019 | 189.15 | 189.78 | 187.32 | 188.20 | 2,105,728 | -1.40(-0.74%) |
Jul 03, 2019 | 186.94 | 189.66 | 186.83 | 189.60 | 2,588,247 | +2.88(+1.54%) |
Jul 02, 2019 | 184.20 | 186.72 | 183.82 | 186.72 | 3,502,159 | +2.92(+1.59%) |
Jul 01, 2019 | 186.08 | 186.59 | 183.71 | 183.80 | 3,021,870 | -1.21(-0.66%) |
Jun 28, 2019 | 184.34 | 185.31 | 183.82 | 185.01 | 4,105,840 | +1.24(+0.67%) |
Jun 27, 2019 | 182.35 | 183.85 | 181.93 | 183.78 | 2,529,506 | +1.53(+0.84%) |
Jun 26, 2019 | 183.08 | 183.24 | 181.76 | 182.24 | 2,889,610 | -1.03(-0.56%) |
Jun 25, 2019 | 182.47 | 183.88 | 182.40 | 183.28 | 3,390,693 | +1.59(+0.88%) |
Jun 24, 2019 | 182.42 | 182.87 | 181.42 | 181.68 | 2,791,159 | -0.30(-0.17%) |
Jun 21, 2019 | 183.16 | 183.48 | 181.74 | 181.99 | 4,789,604 | -0.77(-0.42%) |
Jun 20, 2019 | 182.65 | 182.99 | 181.84 | 182.75 | 2,426,805 | +0.51(+0.28%) |
Jun 19, 2019 | 182.31 | 182.65 | 180.51 | 182.24 | 2,613,389 | +0.04(+0.02%) |
Jun 18, 2019 | 182.65 | 183.00 | 181.68 | 182.21 | 2,773,333 | +0.62(+0.34%) |
Jun 17, 2019 | 183.31 | 183.31 | 180.94 | 181.59 | 3,024,173 | -1.32(-0.72%) |
Jun 14, 2019 | 181.75 | 183.36 | 181.56 | 182.90 | 3,048,317 | +0.71(+0.39%) |
Jun 13, 2019 | 182.82 | 183.00 | 181.45 | 182.19 | 2,556,013 | -0.39(-0.21%) |
Jun 12, 2019 | 182.19 | 183.08 | 181.49 | 182.58 | 3,226,147 | +1.49(+0.82%) |
Jun 11, 2019 | 180.24 | 181.44 | 179.43 | 181.09 | 3,357,651 | +1.75(+0.97%) |
Jun 10, 2019 | 183.62 | 183.62 | 177.96 | 179.35 | 5,216,003 | -3.72(-2.03%) |
Jun 07, 2019 | 181.31 | 183.88 | 181.31 | 183.07 | 4,876,814 | +2.16(+1.20%) |
Jun 06, 2019 | 178.30 | 181.20 | 178.22 | 180.91 | 5,227,864 | +2.60(+1.46%) |
Jun 05, 2019 | 178.26 | 178.69 | 177.52 | 178.31 | 4,820,352 | +0.45(+0.25%) |
Jun 04, 2019 | 177.30 | 178.46 | 177.11 | 177.86 | 4,298,672 | +0.76(+0.43%) |
Jun 03, 2019 | 176.73 | 177.39 | 175.80 | 177.10 | 3,604,885 | +0.45(+0.26%) |
May 31, 2019 | 175.88 | 178.22 | 175.74 | 176.65 | 4,118,186 | +0.17(+0.10%) |
May 30, 2019 | 173.62 | 176.64 | 173.41 | 176.48 | 3,030,028 | +2.85(+1.64%) |
May 29, 2019 | 173.48 | 174.23 | 172.59 | 173.63 | 3,240,419 | -0.58(-0.33%) |
May 28, 2019 | 175.63 | 176.60 | 173.95 | 174.20 | 4,053,292 | -0.97(-0.56%) |
May 24, 2019 | 177.04 | 177.06 | 174.79 | 175.18 | 2,342,160 | -1.06(-0.60%) |
May 23, 2019 | 176.10 | 176.65 | 175.47 | 176.24 | 3,921,880 | -0.88(-0.50%) |
May 22, 2019 | 176.73 | 177.30 | 175.82 | 177.12 | 1,987,398 | +0.11(+0.06%) |
May 21, 2019 | 177.94 | 178.17 | 176.33 | 177.01 | 2,556,654 | +0.75(+0.43%) |
May 20, 2019 | 176.46 | 177.75 | 175.63 | 176.26 | 2,503,000 | -0.20(-0.12%) |
May 17, 2019 | 176.14 | 177.48 | 176.09 | 176.46 | 2,528,327 | -0.68(-0.38%) |
May 16, 2019 | 176.59 | 177.71 | 176.17 | 177.14 | 2,845,996 | +0.81(+0.46%) |
May 15, 2019 | 175.08 | 176.91 | 174.94 | 176.33 | 2,143,898 | +0.94(+0.54%) |
May 14, 2019 | 176.12 | 176.81 | 175.06 | 175.39 | 3,098,581 | -0.90(-0.51%) |
May 13, 2019 | 175.38 | 177.07 | 174.74 | 176.29 | 3,171,760 | -0.85(-0.48%) |
May 10, 2019 | 174.55 | 177.47 | 174.51 | 177.14 | 3,013,107 | +2.00(+1.14%) |
May 09, 2019 | 174.60 | 175.66 | 173.97 | 175.14 | 2,171,691 | -0.27(-0.15%) |
May 08, 2019 | 175.12 | 176.35 | 174.27 | 175.41 | 2,304,079 | -0.01(-0.01%) |
May 07, 2019 | 175.35 | 176.82 | 174.26 | 175.42 | 3,468,241 | -0.76(-0.43%) |
May 06, 2019 | 174.08 | 176.43 | 173.56 | 176.18 | 2,677,072 | +1.22(+0.70%) |
May 03, 2019 | 173.03 | 175.35 | 172.50 | 174.96 | 3,291,172 | +2.58(+1.50%) |
May 02, 2019 | 172.01 | 172.86 | 171.24 | 172.38 | 2,729,795 | +0.39(+0.23%) |