Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 148.84 | 151.75 | 142.59 | 143.79 | 10,444,081 | -5.86(-3.92%) |
Mar 30, 2020 | 147.53 | 152.80 | 146.37 | 149.66 | 7,658,212 | +3.84(+2.64%) |
Mar 27, 2020 | 150.43 | 151.25 | 144.72 | 145.81 | 8,284,307 | -8.72(-5.64%) |
Mar 26, 2020 | 148.11 | 154.88 | 147.54 | 154.53 | 8,586,210 | +7.66(+5.22%) |
Mar 25, 2020 | 152.47 | 157.81 | 146.77 | 146.87 | 10,651,604 | -6.57(-4.28%) |
Mar 24, 2020 | 144.44 | 153.94 | 142.99 | 153.44 | 11,848,377 | +13.10(+9.34%) |
Mar 23, 2020 | 138.58 | 143.53 | 133.91 | 140.34 | 11,912,950 | +1.17(+0.84%) |
Mar 20, 2020 | 140.24 | 146.01 | 134.42 | 139.17 | 12,466,363 | -0.11(-0.08%) |
Mar 19, 2020 | 131.42 | 143.81 | 128.69 | 139.28 | 10,454,967 | +7.21(+5.46%) |
Mar 18, 2020 | 125.38 | 133.25 | 115.14 | 132.07 | 12,999,723 | -3.18(-2.35%) |
Mar 17, 2020 | 126.83 | 137.83 | 122.76 | 135.24 | 12,205,795 | +11.10(+8.95%) |
Mar 16, 2020 | 133.84 | 141.37 | 123.23 | 124.14 | 13,859,035 | -23.45(-15.89%) |
Mar 13, 2020 | 149.28 | 149.31 | 135.14 | 147.59 | 13,783,381 | +8.77(+6.32%) |
Mar 12, 2020 | 144.15 | 151.03 | 138.82 | 138.82 | 13,228,149 | -15.55(-10.07%) |
Mar 11, 2020 | 157.47 | 159.41 | 149.95 | 154.37 | 10,357,983 | -6.76(-4.20%) |
Mar 10, 2020 | 157.03 | 161.26 | 150.80 | 161.13 | 11,456,731 | +10.12(+6.70%) |
Mar 09, 2020 | 151.50 | 157.50 | 150.44 | 151.01 | 9,666,646 | -12.85(-7.84%) |
Mar 06, 2020 | 165.45 | 167.35 | 158.33 | 163.87 | 9,770,446 | -5.51(-3.25%) |
Mar 05, 2020 | 172.34 | 173.52 | 167.88 | 169.38 | 5,802,018 | -6.08(-3.47%) |
Mar 04, 2020 | 172.03 | 175.58 | 169.41 | 175.46 | 5,853,957 | +6.31(+3.73%) |
Mar 03, 2020 | 178.18 | 178.19 | 166.87 | 169.15 | 8,333,453 | -7.38(-4.18%) |
Mar 02, 2020 | 171.97 | 176.56 | 168.37 | 176.53 | 7,769,620 | +6.35(+3.73%) |
Feb 28, 2020 | 164.78 | 171.55 | 162.91 | 170.18 | 12,660,016 | -1.75(-1.02%) |
Feb 27, 2020 | 171.99 | 178.10 | 169.83 | 171.93 | 9,935,338 | -6.71(-3.76%) |
Feb 26, 2020 | 176.31 | 182.42 | 174.02 | 178.64 | 13,941,101 | -2.40(-1.32%) |
Feb 25, 2020 | 188.22 | 189.73 | 179.20 | 181.03 | 11,308,632 | -4.66(-2.51%) |
Feb 24, 2020 | 178.56 | 186.91 | 178.56 | 185.70 | 8,464,533 | -3.56(-1.88%) |
Feb 21, 2020 | 191.59 | 191.79 | 186.48 | 189.25 | 5,251,050 | -3.86(-2.00%) |
Feb 20, 2020 | 193.75 | 195.47 | 189.52 | 193.11 | 5,456,647 | +0.49(+0.25%) |
Feb 19, 2020 | 191.75 | 193.67 | 191.55 | 192.62 | 3,906,498 | +1.78(+0.93%) |
Feb 18, 2020 | 190.70 | 191.25 | 188.67 | 190.84 | 4,963,494 | +1.14(+0.60%) |
Feb 14, 2020 | 189.10 | 190.00 | 187.85 | 189.70 | 3,604,101 | +1.31(+0.69%) |
Feb 13, 2020 | 188.25 | 190.80 | 188.17 | 188.39 | 3,133,336 | -0.82(-0.43%) |
Feb 12, 2020 | 189.46 | 190.27 | 186.53 | 189.21 | 4,539,496 | +0.35(+0.19%) |
Feb 11, 2020 | 191.23 | 192.35 | 188.40 | 188.86 | 4,303,887 | -0.01(-0.01%) |
Feb 10, 2020 | 185.93 | 189.02 | 185.32 | 188.87 | 3,877,493 | +3.39(+1.83%) |
Feb 07, 2020 | 186.61 | 188.40 | 185.41 | 185.48 | 3,717,850 | -1.01(-0.54%) |
Feb 06, 2020 | 186.59 | 187.31 | 184.00 | 186.49 | 4,108,079 | +1.24(+0.67%) |
Feb 05, 2020 | 190.15 | 190.30 | 182.62 | 185.25 | 6,169,942 | -2.85(-1.51%) |
Feb 04, 2020 | 187.75 | 189.44 | 186.41 | 188.09 | 3,987,926 | +2.92(+1.57%) |
Feb 03, 2020 | 183.02 | 185.63 | 181.61 | 185.18 | 4,761,383 | +3.11(+1.71%) |
Jan 31, 2020 | 184.62 | 185.79 | 180.55 | 182.07 | 4,198,677 | -3.36(-1.81%) |
Jan 30, 2020 | 180.66 | 185.70 | 180.30 | 185.43 | 3,720,563 | +3.90(+2.15%) |
Jan 29, 2020 | 183.76 | 183.86 | 181.38 | 181.53 | 2,789,160 | -1.08(-0.59%) |
Jan 28, 2020 | 180.90 | 183.61 | 180.12 | 182.61 | 3,449,799 | +2.14(+1.18%) |
Jan 27, 2020 | 178.54 | 181.49 | 177.07 | 180.47 | 4,244,368 | -1.40(-0.77%) |
Jan 24, 2020 | 184.76 | 185.89 | 180.89 | 181.87 | 4,659,979 | -1.87(-1.02%) |
Jan 23, 2020 | 182.97 | 184.06 | 181.06 | 183.74 | 4,374,729 | +1.23(+0.67%) |
Jan 22, 2020 | 185.15 | 186.20 | 182.45 | 182.51 | 4,786,929 | -2.52(-1.36%) |
Jan 21, 2020 | 181.27 | 185.76 | 181.26 | 185.03 | 6,309,940 | +3.04(+1.67%) |
Jan 17, 2020 | 182.99 | 183.10 | 181.12 | 181.99 | 4,583,179 | -0.46(-0.25%) |
Jan 16, 2020 | 181.99 | 182.87 | 180.72 | 182.45 | 3,488,652 | +1.63(+0.90%) |
Jan 15, 2020 | 181.44 | 182.85 | 180.38 | 180.82 | 3,891,688 | -1.06(-0.58%) |
Jan 14, 2020 | 183.26 | 183.61 | 181.80 | 181.88 | 4,347,956 | -1.73(-0.94%) |
Jan 13, 2020 | 181.02 | 184.21 | 180.89 | 183.61 | 6,210,686 | +3.65(+2.03%) |
Jan 10, 2020 | 179.60 | 180.44 | 178.46 | 179.97 | 5,118,978 | +0.32(+0.18%) |
Jan 09, 2020 | 178.61 | 179.66 | 177.06 | 179.65 | 5,960,820 | +2.55(+1.44%) |
Jan 08, 2020 | 175.00 | 178.62 | 174.52 | 177.10 | 7,234,488 | +1.33(+0.76%) |
Jan 07, 2020 | 173.00 | 176.64 | 171.87 | 175.77 | 8,300,898 | +2.55(+1.47%) |
Jan 06, 2020 | 164.78 | 173.44 | 164.24 | 173.22 | 8,847,634 | +7.27(+4.38%) |
Jan 03, 2020 | 164.84 | 166.55 | 164.78 | 165.95 | 3,209,687 | -0.82(-0.49%) |
Jan 02, 2020 | 163.71 | 166.85 | 163.37 | 166.77 | 5,196,131 | +4.34(+2.67%) |
Dec 31, 2019 | 161.83 | 163.05 | 161.59 | 162.43 | 3,277,776 | +0.20(+0.12%) |
Dec 30, 2019 | 164.65 | 164.72 | 160.99 | 162.23 | 3,201,255 | -2.54(-1.54%) |
Dec 27, 2019 | 164.65 | 165.24 | 163.69 | 164.76 | 3,414,454 | +0.47(+0.29%) |
Dec 26, 2019 | 163.19 | 164.31 | 163.06 | 164.29 | 2,158,347 | +1.26(+0.77%) |
Dec 24, 2019 | 163.10 | 163.63 | 162.66 | 163.04 | 1,239,517 | -0.49(-0.30%) |
Dec 23, 2019 | 163.83 | 164.66 | 163.14 | 163.53 | 4,374,312 | -0.81(-0.49%) |
Dec 20, 2019 | 164.51 | 164.96 | 163.42 | 164.34 | 8,598,017 | +1.22(+0.75%) |
Dec 19, 2019 | 161.38 | 163.13 | 160.62 | 163.12 | 4,190,889 | +1.85(+1.15%) |
Dec 18, 2019 | 161.59 | 163.07 | 161.27 | 161.27 | 4,150,220 | -0.15(-0.09%) |
Dec 17, 2019 | 161.79 | 162.16 | 159.53 | 161.42 | 4,795,874 | -0.33(-0.20%) |
Dec 16, 2019 | 160.64 | 162.53 | 160.61 | 161.75 | 5,377,054 | +0.83(+0.52%) |
Dec 13, 2019 | 158.65 | 161.28 | 158.34 | 160.92 | 5,750,301 | +2.54(+1.60%) |
Dec 12, 2019 | 155.57 | 158.78 | 155.11 | 158.38 | 5,360,798 | +2.20(+1.41%) |
Dec 11, 2019 | 156.63 | 156.68 | 155.28 | 156.19 | 4,873,891 | -0.01(-0.01%) |
Dec 10, 2019 | 156.81 | 157.46 | 155.97 | 156.20 | 4,079,996 | -1.08(-0.69%) |
Dec 09, 2019 | 157.18 | 158.69 | 156.85 | 157.28 | 3,713,828 | -0.53(-0.34%) |
Dec 06, 2019 | 157.89 | 159.29 | 157.38 | 157.80 | 4,760,510 | -0.21(-0.13%) |
Dec 05, 2019 | 155.54 | 158.71 | 155.05 | 158.01 | 7,135,926 | +1.79(+1.14%) |
Dec 04, 2019 | 160.17 | 160.48 | 154.30 | 156.23 | 17,826,510 | -5.13(-3.18%) |
Dec 03, 2019 | 156.75 | 161.64 | 155.99 | 161.36 | 6,551,225 | +0.57(+0.35%) |
Dec 02, 2019 | 162.89 | 163.00 | 157.89 | 160.79 | 5,125,369 | -1.89(-1.16%) |
Nov 29, 2019 | 161.40 | 163.20 | 161.11 | 162.68 | 2,435,577 | +1.38(+0.85%) |
Nov 27, 2019 | 161.71 | 162.62 | 160.90 | 161.30 | 4,021,145 | -0.73(-0.45%) |
Nov 26, 2019 | 161.35 | 162.40 | 161.10 | 162.03 | 5,889,113 | +0.53(+0.33%) |
Nov 25, 2019 | 163.57 | 164.44 | 161.24 | 161.50 | 5,516,516 | -1.10(-0.68%) |
Nov 22, 2019 | 162.77 | 163.28 | 161.17 | 162.60 | 3,766,714 | -0.07(-0.04%) |
Nov 21, 2019 | 165.10 | 165.69 | 162.00 | 162.67 | 5,728,474 | -1.32(-0.80%) |
Nov 20, 2019 | 163.23 | 166.12 | 162.04 | 163.99 | 8,461,846 | +0.24(+0.15%) |
Nov 19, 2019 | 163.43 | 164.24 | 161.63 | 163.75 | 4,959,354 | +1.04(+0.64%) |
Nov 18, 2019 | 163.79 | 163.79 | 161.68 | 162.71 | 5,564,132 | -0.29(-0.18%) |
Nov 15, 2019 | 163.51 | 163.72 | 160.78 | 163.00 | 3,698,024 | +0.16(+0.10%) |
Nov 14, 2019 | 162.82 | 163.37 | 162.18 | 162.84 | 3,825,737 | +0.45(+0.28%) |
Nov 13, 2019 | 162.84 | 164.21 | 161.81 | 162.39 | 5,506,272 | -0.26(-0.16%) |
Nov 12, 2019 | 161.79 | 164.16 | 161.38 | 162.65 | 3,715,429 | +1.08(+0.67%) |
Nov 11, 2019 | 161.01 | 162.02 | 160.04 | 161.57 | 3,545,809 | +0.67(+0.42%) |
Nov 08, 2019 | 159.04 | 161.00 | 158.70 | 160.90 | 3,269,565 | +1.61(+1.01%) |
Nov 07, 2019 | 158.72 | 160.92 | 157.87 | 159.29 | 3,805,286 | +0.57(+0.36%) |
Nov 06, 2019 | 158.73 | 159.79 | 157.54 | 158.72 | 4,211,618 | +0.78(+0.49%) |
Nov 05, 2019 | 157.38 | 158.91 | 155.27 | 157.94 | 4,020,075 | +0.55(+0.35%) |
Nov 04, 2019 | 160.73 | 161.04 | 156.49 | 157.39 | 5,751,455 | -2.14(-1.34%) |
Nov 01, 2019 | 157.70 | 159.88 | 156.55 | 159.53 | 4,777,232 | +3.25(+2.08%) |
Oct 31, 2019 | 156.36 | 158.07 | 155.01 | 156.29 | 4,584,235 | -1.79(-1.13%) |
Oct 30, 2019 | 155.54 | 158.21 | 154.81 | 158.07 | 4,729,921 | +3.19(+2.06%) |
Oct 29, 2019 | 154.58 | 155.93 | 154.22 | 154.89 | 5,484,452 | +0.30(+0.19%) |
Oct 28, 2019 | 151.00 | 154.72 | 149.24 | 154.59 | 7,585,115 | +4.29(+2.86%) |
Oct 25, 2019 | 146.86 | 150.46 | 146.11 | 150.29 | 4,997,920 | +2.37(+1.60%) |
Oct 24, 2019 | 146.40 | 148.60 | 146.21 | 147.93 | 5,382,953 | +2.99(+2.06%) |
Oct 23, 2019 | 141.93 | 145.38 | 141.31 | 144.94 | 4,947,120 | +2.80(+1.97%) |
Oct 22, 2019 | 144.86 | 145.77 | 141.96 | 142.14 | 5,289,149 | -2.22(-1.54%) |
Oct 21, 2019 | 143.91 | 145.00 | 142.81 | 144.36 | 3,380,928 | +0.46(+0.32%) |
Oct 18, 2019 | 146.11 | 146.25 | 142.21 | 143.90 | 6,088,443 | -2.08(-1.42%) |
Oct 17, 2019 | 147.39 | 147.85 | 145.32 | 145.98 | 5,078,325 | -0.80(-0.54%) |
Oct 16, 2019 | 147.07 | 150.65 | 145.63 | 146.78 | 9,016,216 | -5.76(-3.78%) |
Oct 15, 2019 | 149.47 | 152.77 | 149.43 | 152.54 | 3,952,832 | +3.37(+2.26%) |
Oct 14, 2019 | 149.21 | 150.08 | 148.61 | 149.18 | 1,582,904 | +0.00(+0.00%) |
Oct 11, 2019 | 147.95 | 150.51 | 147.90 | 149.18 | 4,696,927 | +2.96(+2.02%) |
Oct 10, 2019 | 146.65 | 147.37 | 145.32 | 146.22 | 2,741,710 | -0.64(-0.44%) |
Oct 09, 2019 | 147.08 | 147.66 | 146.42 | 146.86 | 2,313,019 | +1.14(+0.78%) |
Oct 08, 2019 | 147.35 | 148.15 | 145.62 | 145.72 | 2,669,034 | -2.89(-1.94%) |
Oct 07, 2019 | 147.09 | 149.13 | 146.81 | 148.61 | 2,741,771 | +0.77(+0.52%) |
Oct 04, 2019 | 148.09 | 148.73 | 146.02 | 147.84 | 3,278,376 | +1.03(+0.70%) |
Oct 03, 2019 | 143.81 | 146.87 | 141.90 | 146.81 | 3,773,178 | +2.78(+1.93%) |
Oct 02, 2019 | 145.87 | 146.31 | 143.01 | 144.03 | 4,490,821 | -3.47(-2.35%) |
Oct 01, 2019 | 149.29 | 149.96 | 147.06 | 147.50 | 3,217,743 | -0.75(-0.51%) |
Sep 30, 2019 | 147.97 | 148.78 | 147.22 | 148.25 | 3,738,243 | +0.18(+0.12%) |
Sep 27, 2019 | 152.92 | 152.95 | 146.56 | 148.07 | 5,917,119 | -4.07(-2.68%) |
Sep 26, 2019 | 152.22 | 153.20 | 151.64 | 152.14 | 3,844,394 | -0.66(-0.43%) |
Sep 25, 2019 | 151.85 | 153.01 | 148.71 | 152.80 | 3,464,089 | +0.95(+0.62%) |
Sep 24, 2019 | 154.08 | 156.07 | 150.89 | 151.85 | 4,164,261 | -2.60(-1.68%) |
Sep 23, 2019 | 153.95 | 155.00 | 152.76 | 154.45 | 3,831,969 | -0.55(-0.35%) |
Sep 20, 2019 | 154.49 | 156.68 | 153.42 | 155.00 | 11,778,266 | +1.60(+1.04%) |
Sep 19, 2019 | 153.32 | 154.05 | 152.57 | 153.40 | 2,989,322 | +0.83(+0.54%) |
Sep 18, 2019 | 152.15 | 152.71 | 150.37 | 152.57 | 2,977,577 | -0.05(-0.03%) |
Sep 17, 2019 | 152.80 | 153.25 | 151.53 | 152.62 | 3,064,202 | -0.19(-0.12%) |
Sep 16, 2019 | 151.45 | 153.90 | 151.16 | 152.81 | 2,595,350 | +0.03(+0.02%) |
Sep 13, 2019 | 154.12 | 154.71 | 152.54 | 152.78 | 3,768,316 | -1.77(-1.14%) |
Sep 12, 2019 | 154.84 | 156.59 | 154.21 | 154.55 | 4,999,162 | +0.66(+0.43%) |
Sep 11, 2019 | 149.89 | 154.45 | 148.85 | 153.89 | 6,243,207 | +4.43(+2.97%) |
Sep 10, 2019 | 148.58 | 151.46 | 147.55 | 149.46 | 6,257,237 | +0.11(+0.07%) |
Sep 09, 2019 | 151.46 | 151.95 | 147.90 | 149.34 | 6,273,119 | -1.53(-1.01%) |
Sep 06, 2019 | 153.77 | 153.85 | 150.57 | 150.87 | 4,728,368 | -2.70(-1.76%) |
Sep 05, 2019 | 154.44 | 154.54 | 151.75 | 153.57 | 5,073,390 | +1.31(+0.86%) |
Sep 04, 2019 | 153.89 | 154.72 | 152.12 | 152.26 | 3,609,306 | -0.27(-0.18%) |
Sep 03, 2019 | 154.01 | 155.12 | 151.56 | 152.53 | 4,960,560 | -3.34(-2.14%) |
Aug 30, 2019 | 156.22 | 158.01 | 153.50 | 155.87 | 7,603,119 | +0.14(+0.09%) |
Aug 29, 2019 | 153.20 | 155.80 | 152.46 | 155.73 | 5,988,300 | +4.09(+2.70%) |
Aug 28, 2019 | 152.30 | 152.58 | 150.67 | 151.63 | 5,334,383 | -1.74(-1.13%) |
Aug 27, 2019 | 154.06 | 155.70 | 152.33 | 153.37 | 6,528,148 | -1.57(-1.01%) |
Aug 26, 2019 | 153.31 | 155.01 | 151.32 | 154.94 | 8,988,479 | +3.57(+2.36%) |
Aug 23, 2019 | 157.49 | 158.21 | 150.45 | 151.37 | 26,574,668 | +3.33(+2.25%) |
Aug 22, 2019 | 149.29 | 149.70 | 145.28 | 148.05 | 11,859,485 | +0.86(+0.58%) |
Aug 21, 2019 | 146.71 | 148.20 | 145.97 | 147.19 | 6,155,395 | +1.84(+1.26%) |
Aug 20, 2019 | 143.97 | 146.31 | 142.87 | 145.35 | 6,268,645 | +1.87(+1.30%) |
Aug 19, 2019 | 145.41 | 145.95 | 142.69 | 143.48 | 4,638,387 | -0.22(-0.15%) |
Aug 16, 2019 | 142.87 | 145.15 | 142.34 | 143.70 | 5,348,077 | +1.76(+1.24%) |
Aug 15, 2019 | 140.92 | 143.11 | 139.57 | 141.94 | 6,655,405 | +2.41(+1.72%) |
Aug 14, 2019 | 141.11 | 142.17 | 137.69 | 139.54 | 8,616,796 | -4.15(-2.89%) |
Aug 13, 2019 | 140.75 | 144.81 | 140.25 | 143.69 | 5,248,374 | +3.16(+2.25%) |
Aug 12, 2019 | 141.37 | 141.78 | 139.87 | 140.54 | 4,244,975 | -2.65(-1.85%) |
Aug 09, 2019 | 143.42 | 144.28 | 141.50 | 143.18 | 5,293,606 | -0.45(-0.31%) |
Aug 08, 2019 | 143.33 | 144.77 | 142.13 | 143.63 | 8,681,319 | +2.18(+1.54%) |
Aug 07, 2019 | 140.75 | 142.91 | 138.88 | 141.46 | 7,644,747 | -1.16(-0.81%) |
Aug 06, 2019 | 143.60 | 144.77 | 141.78 | 142.61 | 6,699,864 | -0.02(-0.01%) |
Aug 05, 2019 | 141.16 | 143.56 | 139.62 | 142.63 | 13,080,980 | -2.88(-1.98%) |
Aug 02, 2019 | 149.60 | 149.70 | 145.12 | 145.51 | 13,156,063 | -5.10(-3.39%) |
Aug 01, 2019 | 154.53 | 157.57 | 150.21 | 150.61 | 26,156,712 | -3.69(-2.39%) |
Jul 31, 2019 | 157.19 | 157.68 | 152.10 | 154.30 | 7,463,140 | -2.46(-1.57%) |
Jul 30, 2019 | 155.14 | 158.01 | 154.42 | 156.75 | 4,246,858 | +0.41(+0.26%) |
Jul 29, 2019 | 160.19 | 160.99 | 155.32 | 156.35 | 8,891,252 | -3.41(-2.14%) |
Jul 26, 2019 | 159.35 | 160.61 | 158.52 | 159.76 | 4,985,504 | +0.62(+0.39%) |
Jul 25, 2019 | 159.91 | 160.92 | 158.46 | 159.14 | 6,942,455 | -0.40(-0.25%) |
Jul 24, 2019 | 155.78 | 160.04 | 155.50 | 159.54 | 4,115,392 | +3.50(+2.24%) |
Jul 23, 2019 | 157.77 | 158.24 | 155.08 | 156.05 | 4,869,756 | -1.45(-0.92%) |
Jul 22, 2019 | 157.44 | 158.84 | 156.94 | 157.49 | 2,913,701 | +0.95(+0.61%) |
Jul 19, 2019 | 159.52 | 160.53 | 156.09 | 156.55 | 5,225,617 | -1.23(-0.78%) |
Jul 18, 2019 | 156.79 | 158.37 | 156.01 | 157.77 | 3,730,398 | -0.26(-0.16%) |
Jul 17, 2019 | 157.47 | 159.71 | 157.45 | 158.03 | 4,165,875 | +1.11(+0.71%) |
Jul 16, 2019 | 159.75 | 161.40 | 156.59 | 156.93 | 6,921,897 | -2.52(-1.58%) |
Jul 15, 2019 | 158.55 | 159.63 | 157.28 | 159.44 | 3,608,300 | +1.57(+0.99%) |
Jul 12, 2019 | 159.19 | 159.41 | 157.19 | 157.87 | 4,353,780 | -0.82(-0.52%) |
Jul 11, 2019 | 156.62 | 159.09 | 156.42 | 158.69 | 7,090,636 | +2.63(+1.68%) |
Jul 10, 2019 | 154.37 | 156.20 | 154.37 | 156.07 | 4,972,272 | +2.32(+1.51%) |
Jul 09, 2019 | 151.88 | 153.99 | 151.48 | 153.75 | 4,985,663 | +1.14(+0.75%) |
Jul 08, 2019 | 153.32 | 153.49 | 151.85 | 152.61 | 4,723,209 | -1.77(-1.14%) |
Jul 05, 2019 | 153.75 | 154.60 | 152.37 | 154.38 | 3,946,048 | -1.01(-0.65%) |
Jul 03, 2019 | 154.34 | 155.55 | 153.96 | 155.39 | 3,890,475 | +1.47(+0.95%) |
Jul 02, 2019 | 154.09 | 154.16 | 152.38 | 153.92 | 4,744,801 | +0.06(+0.04%) |
Jul 01, 2019 | 154.37 | 154.54 | 151.65 | 153.86 | 6,490,556 | +2.33(+1.54%) |
Jun 28, 2019 | 150.22 | 151.57 | 149.41 | 151.53 | 6,945,561 | +1.04(+0.69%) |
Jun 27, 2019 | 149.69 | 150.56 | 148.28 | 150.49 | 6,841,665 | +1.65(+1.11%) |
Jun 26, 2019 | 151.08 | 151.18 | 148.73 | 148.85 | 5,852,242 | -0.30(-0.20%) |
Jun 25, 2019 | 152.63 | 152.77 | 148.40 | 149.15 | 7,367,602 | -3.22(-2.11%) |
Jun 24, 2019 | 157.19 | 157.52 | 152.31 | 152.36 | 6,385,966 | -4.27(-2.73%) |
Jun 21, 2019 | 156.47 | 157.58 | 155.74 | 156.63 | 9,719,580 | -0.36(-0.23%) |
Jun 20, 2019 | 156.09 | 158.08 | 155.22 | 157.00 | 10,165,924 | +3.06(+1.99%) |
Jun 19, 2019 | 151.49 | 154.27 | 150.31 | 153.94 | 8,098,552 | +3.54(+2.36%) |
Jun 18, 2019 | 151.68 | 152.75 | 150.30 | 150.39 | 7,322,422 | +0.30(+0.20%) |
Jun 17, 2019 | 150.00 | 151.08 | 149.67 | 150.09 | 4,496,977 | +0.28(+0.19%) |
Jun 14, 2019 | 150.84 | 151.78 | 149.28 | 149.81 | 6,256,261 | -1.33(-0.88%) |
Jun 13, 2019 | 151.96 | 152.04 | 150.05 | 151.14 | 5,177,478 | +0.06(+0.04%) |
Jun 12, 2019 | 150.91 | 152.12 | 149.95 | 151.08 | 7,161,183 | +1.13(+0.75%) |
Jun 11, 2019 | 155.11 | 155.51 | 148.60 | 149.95 | 15,230,425 | -2.64(-1.73%) |
Jun 10, 2019 | 153.28 | 157.25 | 150.63 | 152.59 | 29,877,314 | -8.47(-5.26%) |
Jun 07, 2019 | 159.63 | 162.78 | 159.29 | 161.06 | 7,184,673 | +1.96(+1.23%) |
Jun 06, 2019 | 158.29 | 159.79 | 157.12 | 159.10 | 5,607,569 | +0.87(+0.55%) |
Jun 05, 2019 | 156.94 | 158.29 | 154.35 | 158.23 | 12,082,034 | +7.62(+5.06%) |
Jun 04, 2019 | 145.86 | 150.72 | 142.32 | 150.61 | 12,360,127 | +5.70(+3.93%) |
Jun 03, 2019 | 150.50 | 150.50 | 143.20 | 144.91 | 8,842,651 | -6.30(-4.17%) |
May 31, 2019 | 152.46 | 154.28 | 151.06 | 151.21 | 5,333,858 | -4.25(-2.73%) |
May 30, 2019 | 154.12 | 155.67 | 153.70 | 155.46 | 4,393,116 | +2.77(+1.81%) |
May 29, 2019 | 153.56 | 153.86 | 151.00 | 152.69 | 4,264,727 | -2.30(-1.48%) |
May 28, 2019 | 155.15 | 157.60 | 154.19 | 154.99 | 4,821,116 | +0.68(+0.44%) |
May 24, 2019 | 154.69 | 156.72 | 153.96 | 154.31 | 3,113,762 | +0.80(+0.52%) |
May 23, 2019 | 155.83 | 156.14 | 151.95 | 153.51 | 4,465,897 | -3.93(-2.49%) |
May 22, 2019 | 155.67 | 157.98 | 155.64 | 157.43 | 3,174,098 | +1.86(+1.19%) |
May 21, 2019 | 157.16 | 157.63 | 154.98 | 155.58 | 3,808,087 | -0.20(-0.13%) |
May 20, 2019 | 152.27 | 155.89 | 151.50 | 155.78 | 5,443,832 | +1.41(+0.91%) |
May 17, 2019 | 155.98 | 156.95 | 152.97 | 154.37 | 5,321,242 | -3.91(-2.47%) |
May 16, 2019 | 156.56 | 159.24 | 155.70 | 158.27 | 5,054,072 | +3.41(+2.21%) |
May 15, 2019 | 153.62 | 156.18 | 151.50 | 154.86 | 7,788,748 | -3.01(-1.90%) |
May 14, 2019 | 154.85 | 158.38 | 152.72 | 157.86 | 4,944,573 | +4.91(+3.21%) |
May 13, 2019 | 154.72 | 156.69 | 152.58 | 152.95 | 5,693,683 | -6.78(-4.25%) |
May 10, 2019 | 156.08 | 160.40 | 154.18 | 159.73 | 4,468,029 | +3.62(+2.32%) |
May 09, 2019 | 154.45 | 156.90 | 152.19 | 156.11 | 5,814,701 | -0.55(-0.35%) |
May 08, 2019 | 156.91 | 157.72 | 154.84 | 156.66 | 4,065,083 | -0.04(-0.03%) |
May 07, 2019 | 161.12 | 161.46 | 154.55 | 156.69 | 6,542,684 | -5.59(-3.45%) |
May 06, 2019 | 158.41 | 162.63 | 157.65 | 162.29 | 2,523,923 | -0.84(-0.51%) |
May 03, 2019 | 162.37 | 163.29 | 160.65 | 163.13 | 3,135,490 | +1.51(+0.93%) |
May 02, 2019 | 161.48 | 162.49 | 159.42 | 161.62 | 3,185,224 | -0.32(-0.20%) |
May 01, 2019 | 165.79 | 166.00 | 161.93 | 161.94 | 2,707,460 | -3.20(-1.94%) |
Apr 30, 2019 | 164.97 | 166.22 | 163.41 | 165.13 | 3,585,969 | -0.01(-0.01%) |
Apr 29, 2019 | 166.49 | 167.34 | 165.11 | 165.14 | 4,515,309 | -0.60(-0.36%) |
Apr 26, 2019 | 162.21 | 165.84 | 161.07 | 165.74 | 3,347,366 | +2.87(+1.76%) |
Apr 25, 2019 | 161.79 | 163.68 | 160.79 | 162.88 | 5,504,967 | +3.53(+2.21%) |
Apr 24, 2019 | 161.67 | 162.28 | 159.19 | 159.35 | 3,388,649 | -1.67(-1.04%) |
Apr 23, 2019 | 159.55 | 161.19 | 158.20 | 161.02 | 3,422,549 | +2.47(+1.56%) |
Apr 22, 2019 | 155.25 | 158.93 | 155.08 | 158.55 | 2,947,473 | +2.77(+1.78%) |
Apr 18, 2019 | 154.70 | 156.00 | 152.97 | 155.79 | 4,397,437 | +0.65(+0.42%) |
Apr 17, 2019 | 158.84 | 158.84 | 154.87 | 155.14 | 4,766,282 | -3.35(-2.11%) |
Apr 16, 2019 | 159.83 | 160.05 | 157.54 | 158.48 | 3,008,195 | -1.40(-0.87%) |
Apr 15, 2019 | 160.79 | 161.82 | 159.28 | 159.88 | 2,610,547 | -0.62(-0.39%) |
Apr 12, 2019 | 161.79 | 162.29 | 159.29 | 160.50 | 2,847,815 | -0.02(-0.01%) |
Apr 11, 2019 | 159.95 | 160.62 | 158.81 | 160.52 | 2,581,708 | +0.49(+0.31%) |
Apr 10, 2019 | 157.99 | 160.17 | 157.44 | 160.03 | 3,413,197 | +3.27(+2.08%) |
Apr 09, 2019 | 156.84 | 158.14 | 156.45 | 156.76 | 5,647,802 | -1.50(-0.95%) |
Apr 08, 2019 | 158.19 | 158.58 | 156.25 | 158.26 | 2,852,191 | -0.09(-0.06%) |
Apr 05, 2019 | 159.42 | 160.03 | 157.81 | 158.35 | 4,321,037 | +0.04(+0.03%) |
Apr 04, 2019 | 162.50 | 162.59 | 155.63 | 158.31 | 6,303,113 | -4.09(-2.52%) |
Apr 03, 2019 | 161.57 | 162.93 | 160.44 | 162.41 | 3,824,819 | +2.11(+1.31%) |
Apr 02, 2019 | 160.65 | 160.78 | 158.70 | 160.30 | 3,162,717 | -0.67(-0.42%) |