Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 187.72 | 192.55 | 187.26 | 192.00 | 1,549,598 | -1.82(-0.94%) |
Feb 27, 2020 | 196.49 | 201.39 | 193.24 | 193.82 | 729,757 | -6.91(-3.44%) |
Feb 26, 2020 | 203.37 | 205.63 | 200.05 | 200.73 | 994,311 | -1.76(-0.87%) |
Feb 25, 2020 | 210.55 | 211.51 | 202.00 | 202.49 | 728,160 | -7.36(-3.51%) |
Feb 24, 2020 | 209.51 | 211.21 | 208.52 | 209.85 | 602,645 | -6.66(-3.08%) |
Feb 21, 2020 | 218.54 | 218.65 | 215.77 | 216.51 | 387,297 | -2.88(-1.31%) |
Feb 20, 2020 | 218.94 | 219.94 | 215.98 | 219.39 | 477,991 | -0.11(-0.05%) |
Feb 19, 2020 | 218.84 | 220.44 | 218.60 | 219.49 | 280,343 | +1.47(+0.67%) |
Feb 18, 2020 | 217.53 | 218.35 | 216.47 | 218.02 | 251,327 | -0.08(-0.04%) |
Feb 14, 2020 | 218.56 | 218.85 | 217.33 | 218.10 | 273,694 | -0.61(-0.28%) |
Feb 13, 2020 | 216.78 | 219.30 | 216.59 | 218.71 | 315,438 | +0.75(+0.34%) |
Feb 12, 2020 | 217.56 | 218.06 | 216.34 | 217.95 | 274,539 | +1.55(+0.72%) |
Feb 11, 2020 | 216.35 | 217.65 | 215.47 | 216.41 | 381,473 | +1.19(+0.55%) |
Feb 10, 2020 | 212.76 | 215.32 | 212.76 | 215.22 | 575,437 | +2.00(+0.94%) |
Feb 07, 2020 | 214.94 | 214.98 | 212.52 | 213.22 | 388,323 | -2.51(-1.16%) |
Feb 06, 2020 | 216.27 | 216.65 | 215.28 | 215.72 | 326,495 | +0.13(+0.06%) |
Feb 05, 2020 | 215.31 | 215.89 | 213.68 | 215.60 | 651,557 | +2.52(+1.18%) |
Feb 04, 2020 | 211.89 | 213.48 | 211.81 | 213.07 | 666,549 | +3.79(+1.81%) |
Feb 03, 2020 | 207.76 | 209.81 | 207.76 | 209.28 | 579,452 | +2.71(+1.31%) |
Jan 31, 2020 | 209.96 | 210.33 | 205.96 | 206.57 | 674,845 | -4.26(-2.02%) |
Jan 30, 2020 | 209.74 | 211.49 | 208.44 | 210.83 | 774,685 | -0.43(-0.20%) |
Jan 29, 2020 | 212.61 | 213.05 | 211.25 | 211.26 | 280,911 | -0.88(-0.41%) |
Jan 28, 2020 | 211.24 | 212.78 | 211.03 | 212.14 | 304,895 | +2.21(+1.05%) |
Jan 27, 2020 | 208.27 | 211.12 | 207.57 | 209.93 | 480,764 | -1.98(-0.93%) |
Jan 24, 2020 | 215.47 | 215.61 | 210.54 | 211.90 | 716,715 | -2.90(-1.35%) |
Jan 23, 2020 | 214.31 | 215.26 | 212.35 | 214.81 | 505,349 | -0.04(-0.02%) |
Jan 22, 2020 | 215.35 | 216.43 | 214.56 | 214.85 | 302,162 | +0.26(+0.12%) |
Jan 21, 2020 | 215.55 | 215.90 | 214.18 | 214.58 | 632,823 | -1.51(-0.70%) |
Jan 17, 2020 | 217.78 | 218.00 | 215.66 | 216.09 | 478,425 | -0.81(-0.37%) |
Jan 16, 2020 | 215.38 | 217.00 | 215.23 | 216.90 | 453,565 | +3.06(+1.43%) |
Jan 15, 2020 | 211.97 | 214.70 | 211.97 | 213.84 | 1,023,247 | +1.49(+0.70%) |
Jan 14, 2020 | 210.51 | 213.78 | 210.02 | 212.35 | 284,830 | +1.12(+0.53%) |
Jan 13, 2020 | 210.18 | 211.38 | 208.76 | 211.23 | 769,230 | +1.47(+0.70%) |
Jan 10, 2020 | 210.60 | 211.04 | 209.10 | 209.76 | 385,039 | -0.65(-0.31%) |
Jan 09, 2020 | 210.71 | 211.65 | 210.07 | 210.41 | 375,096 | +0.76(+0.36%) |
Jan 08, 2020 | 208.32 | 210.53 | 208.32 | 209.65 | 692,776 | +1.24(+0.59%) |
Jan 07, 2020 | 208.24 | 208.93 | 207.17 | 208.41 | 407,460 | -0.37(-0.18%) |
Jan 06, 2020 | 206.43 | 208.78 | 205.92 | 208.78 | 761,409 | +0.74(+0.36%) |
Jan 03, 2020 | 206.35 | 208.63 | 206.23 | 208.04 | 325,928 | -1.04(-0.50%) |
Jan 02, 2020 | 210.20 | 210.23 | 206.92 | 209.09 | 798,474 | +0.34(+0.16%) |
Dec 31, 2019 | 207.96 | 209.51 | 207.50 | 208.75 | 353,944 | +0.36(+0.17%) |
Dec 30, 2019 | 209.32 | 209.67 | 207.10 | 208.38 | 419,761 | -0.96(-0.46%) |
Dec 27, 2019 | 211.15 | 211.15 | 208.78 | 209.34 | 667,558 | -1.32(-0.63%) |
Dec 26, 2019 | 210.91 | 211.19 | 210.20 | 210.66 | 530,691 | +0.00(+0.00%) |
Dec 24, 2019 | 210.55 | 210.76 | 209.75 | 210.66 | 201,550 | +0.54(+0.26%) |
Dec 23, 2019 | 209.70 | 210.25 | 208.45 | 210.13 | 525,994 | +0.87(+0.41%) |
Dec 20, 2019 | 209.06 | 209.56 | 208.49 | 209.26 | 586,692 | +1.04(+0.50%) |
Dec 19, 2019 | 207.79 | 208.37 | 207.21 | 208.22 | 422,814 | +0.82(+0.39%) |
Dec 18, 2019 | 207.59 | 207.79 | 206.51 | 207.40 | 377,364 | +0.27(+0.13%) |
Dec 17, 2019 | 207.00 | 207.18 | 206.05 | 207.13 | 325,082 | +0.39(+0.19%) |
Dec 16, 2019 | 206.88 | 207.87 | 206.48 | 206.74 | 852,226 | +1.68(+0.82%) |
Dec 13, 2019 | 205.76 | 207.07 | 204.24 | 205.06 | 2,283,655 | -0.69(-0.34%) |
Dec 12, 2019 | 204.58 | 207.36 | 203.85 | 205.75 | 957,984 | +1.24(+0.61%) |
Dec 11, 2019 | 204.66 | 205.16 | 203.59 | 204.51 | 640,404 | -0.12(-0.06%) |
Dec 10, 2019 | 204.19 | 205.08 | 203.70 | 204.62 | 1,090,404 | +0.19(+0.09%) |
Dec 09, 2019 | 205.29 | 205.73 | 204.31 | 204.44 | 626,590 | -0.83(-0.40%) |
Dec 06, 2019 | 204.71 | 205.86 | 204.71 | 205.26 | 675,191 | +2.16(+1.06%) |
Dec 05, 2019 | 204.00 | 204.18 | 202.44 | 203.11 | 1,137,188 | -0.16(-0.08%) |
Dec 04, 2019 | 202.82 | 203.52 | 202.60 | 203.27 | 372,820 | +1.50(+0.74%) |
Dec 03, 2019 | 200.00 | 201.89 | 199.31 | 201.77 | 516,777 | +0.01(+0.00%) |
Dec 02, 2019 | 204.83 | 204.83 | 201.21 | 201.76 | 940,862 | -2.36(-1.16%) |
Nov 29, 2019 | 204.92 | 205.46 | 204.01 | 204.13 | 256,951 | -1.40(-0.68%) |
Nov 27, 2019 | 204.77 | 205.59 | 204.19 | 205.53 | 539,720 | +1.61(+0.79%) |
Nov 26, 2019 | 203.50 | 204.77 | 203.19 | 203.91 | 1,179,495 | +0.69(+0.34%) |
Nov 25, 2019 | 199.48 | 203.49 | 199.48 | 203.22 | 675,615 | +4.96(+2.50%) |
Nov 22, 2019 | 198.49 | 198.65 | 197.17 | 198.26 | 360,533 | +0.46(+0.23%) |
Nov 21, 2019 | 199.15 | 199.15 | 197.28 | 197.81 | 306,145 | -1.11(-0.56%) |
Nov 20, 2019 | 198.56 | 200.24 | 197.01 | 198.92 | 897,892 | -0.39(-0.19%) |
Nov 19, 2019 | 198.75 | 200.08 | 197.95 | 199.30 | 337,646 | +1.37(+0.69%) |
Nov 18, 2019 | 197.91 | 198.10 | 197.08 | 197.93 | 684,033 | -0.21(-0.11%) |
Nov 15, 2019 | 198.06 | 198.82 | 197.27 | 198.15 | 728,371 | +1.26(+0.64%) |
Nov 14, 2019 | 196.50 | 197.68 | 196.50 | 196.88 | 383,108 | +0.04(+0.02%) |
Nov 13, 2019 | 195.91 | 197.26 | 195.28 | 196.84 | 428,403 | -0.41(-0.21%) |
Nov 12, 2019 | 197.30 | 198.53 | 196.75 | 197.25 | 399,534 | +0.20(+0.10%) |
Nov 11, 2019 | 195.95 | 197.19 | 195.59 | 197.05 | 368,931 | -0.10(-0.05%) |
Nov 08, 2019 | 195.55 | 197.37 | 195.34 | 197.15 | 939,548 | +0.88(+0.45%) |
Nov 07, 2019 | 197.39 | 198.00 | 195.61 | 196.26 | 600,620 | +0.54(+0.28%) |
Nov 06, 2019 | 196.78 | 196.81 | 195.30 | 195.72 | 296,563 | -1.25(-0.64%) |
Nov 05, 2019 | 197.25 | 198.40 | 196.58 | 196.97 | 514,201 | +0.56(+0.29%) |
Nov 04, 2019 | 197.85 | 198.21 | 196.22 | 196.41 | 547,761 | +0.13(+0.06%) |
Nov 01, 2019 | 194.10 | 196.55 | 193.59 | 196.28 | 540,955 | +3.30(+1.71%) |
Oct 31, 2019 | 193.60 | 193.60 | 191.25 | 192.99 | 424,394 | -0.98(-0.51%) |
Oct 30, 2019 | 194.17 | 194.32 | 192.43 | 193.97 | 252,930 | -0.17(-0.09%) |
Oct 29, 2019 | 193.25 | 194.91 | 193.08 | 194.14 | 268,060 | +0.69(+0.36%) |
Oct 28, 2019 | 192.38 | 194.33 | 192.38 | 193.45 | 328,311 | +1.91(+0.99%) |
Oct 25, 2019 | 190.00 | 192.33 | 190.00 | 191.55 | 178,672 | +1.08(+0.57%) |
Oct 24, 2019 | 190.91 | 190.91 | 189.54 | 190.47 | 312,501 | +0.27(+0.14%) |
Oct 23, 2019 | 190.36 | 191.07 | 189.57 | 190.19 | 224,416 | -0.16(-0.08%) |
Oct 22, 2019 | 191.12 | 191.63 | 190.22 | 190.35 | 221,542 | -0.55(-0.29%) |
Oct 21, 2019 | 190.98 | 192.09 | 190.63 | 190.91 | 302,992 | +1.66(+0.88%) |
Oct 18, 2019 | 189.94 | 190.64 | 187.73 | 189.24 | 601,232 | -1.39(-0.73%) |
Oct 17, 2019 | 189.06 | 190.88 | 188.99 | 190.63 | 652,353 | +2.51(+1.33%) |
Oct 16, 2019 | 187.84 | 188.81 | 187.73 | 188.12 | 204,057 | -0.27(-0.14%) |
Oct 15, 2019 | 186.42 | 188.89 | 186.17 | 188.40 | 336,069 | +2.60(+1.40%) |
Oct 14, 2019 | 185.98 | 186.41 | 185.27 | 185.80 | 202,412 | -0.70(-0.38%) |
Oct 11, 2019 | 185.56 | 188.46 | 185.55 | 186.50 | 754,395 | +3.53(+1.93%) |
Oct 10, 2019 | 182.79 | 184.10 | 182.37 | 182.97 | 255,870 | +0.43(+0.23%) |
Oct 09, 2019 | 182.44 | 183.11 | 181.99 | 182.54 | 323,370 | +1.11(+0.61%) |
Oct 08, 2019 | 182.94 | 183.54 | 181.01 | 181.44 | 566,257 | -3.39(-1.84%) |
Oct 07, 2019 | 184.81 | 186.12 | 183.85 | 184.83 | 670,639 | -0.50(-0.27%) |
Oct 04, 2019 | 183.87 | 185.36 | 182.69 | 185.32 | 630,754 | +1.88(+1.02%) |
Oct 03, 2019 | 181.60 | 183.73 | 179.50 | 183.45 | 551,898 | +1.18(+0.65%) |
Oct 02, 2019 | 182.33 | 182.50 | 180.39 | 182.27 | 598,564 | -1.26(-0.69%) |
Oct 01, 2019 | 188.27 | 189.96 | 183.13 | 183.54 | 885,089 | -3.83(-2.04%) |
Sep 30, 2019 | 187.01 | 188.61 | 186.45 | 187.37 | 615,061 | +0.69(+0.37%) |
Sep 27, 2019 | 189.49 | 189.79 | 185.80 | 186.68 | 793,380 | -2.28(-1.20%) |
Sep 26, 2019 | 191.07 | 191.08 | 188.37 | 188.95 | 450,264 | -2.35(-1.23%) |
Sep 25, 2019 | 189.50 | 191.65 | 188.52 | 191.30 | 344,089 | +1.51(+0.79%) |
Sep 24, 2019 | 193.71 | 193.93 | 188.90 | 189.80 | 559,844 | -3.52(-1.82%) |
Sep 23, 2019 | 193.30 | 194.30 | 192.80 | 193.32 | 223,362 | -0.56(-0.29%) |
Sep 20, 2019 | 194.14 | 195.15 | 192.45 | 193.88 | 210,766 | -0.39(-0.20%) |
Sep 19, 2019 | 195.50 | 197.06 | 194.10 | 194.27 | 778,398 | -0.92(-0.47%) |
Sep 18, 2019 | 196.26 | 196.43 | 193.12 | 195.19 | 575,571 | -1.06(-0.54%) |
Sep 17, 2019 | 195.68 | 196.44 | 194.99 | 196.25 | 230,958 | +0.12(+0.06%) |
Sep 16, 2019 | 194.70 | 197.08 | 194.43 | 196.13 | 576,383 | +0.47(+0.24%) |
Sep 13, 2019 | 196.42 | 197.41 | 195.39 | 195.66 | 641,370 | +0.16(+0.08%) |
Sep 12, 2019 | 195.97 | 196.72 | 194.16 | 195.50 | 401,725 | +0.16(+0.08%) |
Sep 11, 2019 | 192.06 | 195.75 | 191.29 | 195.34 | 883,823 | +3.89(+2.03%) |
Sep 10, 2019 | 189.14 | 191.71 | 187.42 | 191.45 | 611,229 | +1.81(+0.96%) |
Sep 09, 2019 | 189.93 | 190.57 | 188.12 | 189.64 | 638,274 | +0.60(+0.32%) |
Sep 06, 2019 | 190.29 | 191.02 | 188.85 | 189.04 | 219,527 | -0.91(-0.48%) |
Sep 05, 2019 | 189.20 | 191.59 | 188.40 | 189.95 | 465,103 | +2.89(+1.55%) |
Sep 04, 2019 | 187.42 | 187.77 | 186.15 | 187.06 | 232,573 | +1.40(+0.75%) |
Sep 03, 2019 | 187.29 | 188.57 | 184.94 | 185.66 | 573,926 | -3.25(-1.72%) |
Aug 30, 2019 | 190.42 | 190.72 | 187.77 | 188.91 | 412,464 | -0.43(-0.23%) |
Aug 29, 2019 | 188.31 | 189.62 | 188.17 | 189.34 | 594,436 | +3.08(+1.65%) |
Aug 28, 2019 | 184.00 | 187.30 | 183.37 | 186.26 | 278,649 | +1.97(+1.07%) |
Aug 27, 2019 | 188.11 | 188.34 | 184.01 | 184.29 | 348,099 | -2.67(-1.43%) |
Aug 26, 2019 | 186.64 | 186.96 | 185.02 | 186.96 | 234,321 | +2.11(+1.14%) |
Aug 23, 2019 | 189.44 | 190.88 | 184.22 | 184.85 | 308,678 | -5.72(-3.00%) |
Aug 22, 2019 | 191.64 | 191.97 | 189.26 | 190.57 | 461,902 | -0.68(-0.36%) |
Aug 21, 2019 | 191.31 | 191.72 | 190.49 | 191.25 | 243,922 | +1.68(+0.89%) |
Aug 20, 2019 | 190.37 | 190.60 | 189.35 | 189.57 | 195,291 | -1.03(-0.54%) |
Aug 19, 2019 | 191.25 | 191.78 | 190.49 | 190.60 | 430,627 | +1.53(+0.81%) |
Aug 16, 2019 | 186.33 | 189.44 | 186.33 | 189.07 | 251,992 | +3.88(+2.10%) |
Aug 15, 2019 | 186.51 | 186.61 | 184.38 | 185.19 | 389,003 | -0.87(-0.47%) |
Aug 14, 2019 | 188.17 | 188.41 | 185.48 | 186.06 | 618,560 | -5.08(-2.66%) |
Aug 13, 2019 | 188.21 | 192.58 | 187.63 | 191.14 | 800,561 | +2.42(+1.28%) |
Aug 12, 2019 | 190.14 | 190.69 | 188.20 | 188.72 | 277,874 | -2.50(-1.31%) |
Aug 09, 2019 | 193.05 | 193.12 | 190.49 | 191.22 | 483,372 | -2.44(-1.26%) |
Aug 08, 2019 | 190.55 | 193.93 | 190.55 | 193.66 | 535,524 | +3.87(+2.04%) |
Aug 07, 2019 | 187.78 | 190.16 | 186.45 | 189.78 | 733,503 | +0.34(+0.18%) |
Aug 06, 2019 | 188.67 | 189.81 | 187.10 | 189.44 | 305,678 | +2.12(+1.13%) |
Aug 05, 2019 | 189.63 | 189.84 | 185.03 | 187.32 | 645,143 | -5.93(-3.07%) |
Aug 02, 2019 | 194.76 | 194.94 | 191.62 | 193.25 | 368,455 | -2.49(-1.27%) |
Aug 01, 2019 | 198.07 | 200.27 | 194.77 | 195.74 | 398,216 | -1.70(-0.86%) |
Jul 31, 2019 | 199.41 | 201.04 | 196.12 | 197.44 | 907,355 | -1.54(-0.78%) |
Jul 30, 2019 | 195.76 | 199.05 | 195.48 | 198.98 | 283,655 | +1.76(+0.89%) |
Jul 29, 2019 | 198.48 | 198.83 | 196.20 | 197.23 | 388,020 | -1.21(-0.61%) |
Jul 26, 2019 | 196.38 | 198.81 | 196.38 | 198.44 | 365,981 | +2.48(+1.27%) |
Jul 25, 2019 | 198.34 | 198.38 | 195.89 | 195.96 | 248,578 | -2.56(-1.29%) |
Jul 24, 2019 | 194.75 | 198.72 | 194.67 | 198.52 | 490,746 | +3.07(+1.57%) |
Jul 23, 2019 | 195.25 | 195.44 | 193.97 | 195.44 | 215,102 | +0.84(+0.43%) |
Jul 22, 2019 | 195.01 | 195.90 | 194.37 | 194.60 | 378,486 | +0.03(+0.01%) |
Jul 19, 2019 | 196.26 | 196.84 | 194.51 | 194.57 | 170,880 | -1.38(-0.70%) |
Jul 18, 2019 | 194.83 | 196.41 | 194.62 | 195.94 | 1,282,697 | +1.11(+0.57%) |
Jul 17, 2019 | 195.82 | 196.08 | 194.31 | 194.84 | 760,356 | -1.06(-0.54%) |
Jul 16, 2019 | 196.20 | 197.00 | 195.54 | 195.90 | 210,203 | -0.28(-0.14%) |
Jul 15, 2019 | 197.25 | 197.25 | 195.62 | 196.18 | 359,439 | -0.38(-0.19%) |
Jul 12, 2019 | 195.48 | 197.26 | 195.17 | 196.56 | 735,158 | +1.39(+0.71%) |
Jul 11, 2019 | 196.40 | 196.70 | 194.23 | 195.17 | 173,129 | -1.01(-0.51%) |
Jul 10, 2019 | 196.59 | 197.19 | 194.93 | 196.18 | 1,775,213 | +0.65(+0.33%) |
Jul 09, 2019 | 194.03 | 195.57 | 193.99 | 195.53 | 540,173 | +0.57(+0.29%) |
Jul 08, 2019 | 196.12 | 196.29 | 194.41 | 194.96 | 208,878 | -1.85(-0.94%) |
Jul 05, 2019 | 195.81 | 196.95 | 194.92 | 196.81 | 246,942 | -0.05(-0.02%) |
Jul 03, 2019 | 195.93 | 196.97 | 195.40 | 196.86 | 686,924 | +1.64(+0.84%) |
Jul 02, 2019 | 196.30 | 196.30 | 194.14 | 195.22 | 546,443 | -1.11(-0.56%) |
Jul 01, 2019 | 198.19 | 198.85 | 195.16 | 196.32 | 924,187 | +1.43(+0.73%) |
Jun 28, 2019 | 193.78 | 196.08 | 193.78 | 194.90 | 2,847,568 | +1.61(+0.83%) |
Jun 27, 2019 | 189.96 | 193.34 | 189.96 | 193.29 | 919,852 | +4.14(+2.19%) |
Jun 26, 2019 | 190.41 | 191.24 | 189.10 | 189.14 | 202,336 | -0.50(-0.27%) |
Jun 25, 2019 | 191.50 | 191.93 | 189.41 | 189.65 | 410,731 | -1.41(-0.74%) |
Jun 24, 2019 | 194.41 | 194.50 | 191.06 | 191.06 | 1,343,224 | -4.05(-2.07%) |
Jun 21, 2019 | 195.29 | 195.29 | 193.12 | 195.10 | 1,532,259 | -0.58(-0.30%) |
Jun 20, 2019 | 196.80 | 197.16 | 194.45 | 195.68 | 290,366 | +1.13(+0.58%) |
Jun 19, 2019 | 193.93 | 194.73 | 193.08 | 194.55 | 359,051 | +0.96(+0.50%) |
Jun 18, 2019 | 193.15 | 195.16 | 192.81 | 193.59 | 522,011 | +2.06(+1.07%) |
Jun 17, 2019 | 190.20 | 192.41 | 190.16 | 191.53 | 670,208 | +2.24(+1.18%) |
Jun 14, 2019 | 190.93 | 190.93 | 189.18 | 189.29 | 257,264 | -1.88(-0.98%) |
Jun 13, 2019 | 190.14 | 191.26 | 189.56 | 191.17 | 158,835 | +2.31(+1.22%) |
Jun 12, 2019 | 188.22 | 189.26 | 187.54 | 188.87 | 267,196 | +0.42(+0.22%) |
Jun 11, 2019 | 191.08 | 191.30 | 187.29 | 188.45 | 253,085 | -0.94(-0.50%) |
Jun 10, 2019 | 188.93 | 191.46 | 188.93 | 189.39 | 334,280 | +1.34(+0.71%) |
Jun 07, 2019 | 186.98 | 188.65 | 186.79 | 188.05 | 171,165 | +1.84(+0.99%) |
Jun 06, 2019 | 186.88 | 186.99 | 184.43 | 186.21 | 300,613 | -0.64(-0.34%) |
Jun 05, 2019 | 187.35 | 187.72 | 184.94 | 186.85 | 750,656 | +0.29(+0.16%) |
Jun 04, 2019 | 183.35 | 186.72 | 182.97 | 186.56 | 723,408 | +5.21(+2.87%) |
Jun 03, 2019 | 181.70 | 182.91 | 180.34 | 181.35 | 1,005,877 | -0.34(-0.19%) |
May 31, 2019 | 181.85 | 182.99 | 180.74 | 181.69 | 467,969 | -2.62(-1.42%) |
May 30, 2019 | 184.77 | 185.97 | 183.07 | 184.31 | 348,034 | +0.21(+0.12%) |
May 29, 2019 | 185.13 | 185.44 | 183.20 | 184.09 | 507,715 | -2.20(-1.18%) |
May 28, 2019 | 187.60 | 188.72 | 186.19 | 186.29 | 335,331 | -0.83(-0.45%) |
May 24, 2019 | 186.55 | 187.74 | 185.99 | 187.12 | 340,885 | +1.58(+0.85%) |
May 23, 2019 | 187.47 | 187.47 | 184.30 | 185.54 | 310,113 | -3.77(-1.99%) |
May 22, 2019 | 190.07 | 190.71 | 188.86 | 189.31 | 148,628 | -1.58(-0.83%) |
May 21, 2019 | 188.74 | 191.07 | 188.74 | 190.89 | 452,351 | +3.15(+1.68%) |
May 20, 2019 | 187.65 | 188.98 | 186.69 | 187.74 | 277,808 | -1.45(-0.77%) |
May 17, 2019 | 190.41 | 192.38 | 188.84 | 189.20 | 346,563 | -2.79(-1.45%) |
May 16, 2019 | 191.12 | 193.57 | 191.12 | 191.99 | 388,919 | +1.37(+0.72%) |
May 15, 2019 | 187.95 | 191.03 | 187.62 | 190.62 | 367,124 | +1.06(+0.56%) |
May 14, 2019 | 187.37 | 190.42 | 187.14 | 189.56 | 461,069 | +2.52(+1.35%) |
May 13, 2019 | 189.81 | 190.06 | 186.36 | 187.04 | 475,108 | -6.49(-3.35%) |
May 10, 2019 | 192.65 | 194.00 | 189.83 | 193.53 | 275,330 | -0.05(-0.03%) |
May 09, 2019 | 192.38 | 194.20 | 189.99 | 193.58 | 445,278 | -0.71(-0.36%) |
May 08, 2019 | 194.67 | 195.93 | 194.01 | 194.28 | 458,324 | -0.97(-0.50%) |
May 07, 2019 | 197.73 | 198.52 | 193.47 | 195.25 | 361,884 | -4.43(-2.22%) |
May 06, 2019 | 195.80 | 200.07 | 195.65 | 199.68 | 356,768 | +0.38(+0.19%) |
May 03, 2019 | 196.27 | 199.34 | 196.07 | 199.30 | 469,930 | +4.07(+2.08%) |
May 02, 2019 | 193.95 | 195.98 | 192.62 | 195.23 | 350,068 | +1.20(+0.62%) |
May 01, 2019 | 196.71 | 196.73 | 194.03 | 194.03 | 801,412 | -2.09(-1.07%) |
Apr 30, 2019 | 197.69 | 197.75 | 194.50 | 196.12 | 530,733 | -1.37(-0.69%) |
Apr 29, 2019 | 196.96 | 198.12 | 196.66 | 197.49 | 504,705 | +0.87(+0.44%) |
Apr 26, 2019 | 194.68 | 196.90 | 193.99 | 196.62 | 1,040,620 | +2.15(+1.11%) |
Apr 25, 2019 | 194.84 | 195.00 | 192.77 | 194.47 | 737,462 | -1.22(-0.62%) |
Apr 24, 2019 | 195.12 | 196.72 | 194.79 | 195.69 | 337,374 | +0.52(+0.27%) |
Apr 23, 2019 | 192.16 | 195.76 | 192.16 | 195.16 | 854,675 | +3.34(+1.74%) |
Apr 22, 2019 | 191.32 | 192.26 | 191.08 | 191.82 | 1,102,348 | -0.03(-0.02%) |
Apr 18, 2019 | 191.97 | 192.51 | 189.72 | 191.85 | 2,846,117 | -0.01(-0.01%) |
Apr 17, 2019 | 195.58 | 195.58 | 190.66 | 191.86 | 486,305 | -2.93(-1.50%) |
Apr 16, 2019 | 195.31 | 195.66 | 194.05 | 194.79 | 790,620 | +0.30(+0.15%) |
Apr 15, 2019 | 195.32 | 195.58 | 193.55 | 194.49 | 360,174 | -0.41(-0.21%) |
Apr 12, 2019 | 196.00 | 196.00 | 194.45 | 194.89 | 390,026 | +0.31(+0.16%) |
Apr 11, 2019 | 195.35 | 195.42 | 194.31 | 194.58 | 670,105 | -0.51(-0.26%) |
Apr 10, 2019 | 192.81 | 195.10 | 192.46 | 195.10 | 239,150 | +2.74(+1.42%) |
Apr 09, 2019 | 193.77 | 194.28 | 192.03 | 192.35 | 283,443 | -2.27(-1.16%) |
Apr 08, 2019 | 194.55 | 194.81 | 193.07 | 194.62 | 379,087 | -0.56(-0.29%) |
Apr 05, 2019 | 193.80 | 195.30 | 193.71 | 195.18 | 470,034 | +1.91(+0.99%) |
Apr 04, 2019 | 193.36 | 194.00 | 191.76 | 193.28 | 304,929 | +0.09(+0.05%) |
Apr 03, 2019 | 193.38 | 194.32 | 192.62 | 193.19 | 453,770 | +1.42(+0.74%) |
Apr 02, 2019 | 192.14 | 192.14 | 190.50 | 191.76 | 351,488 | -0.06(-0.03%) |
Apr 01, 2019 | 191.96 | 192.33 | 190.96 | 191.82 | 982,070 | +1.33(+0.70%) |
Mar 29, 2019 | 190.58 | 191.07 | 189.14 | 190.50 | 575,025 | +1.35(+0.71%) |
Mar 28, 2019 | 187.95 | 189.69 | 187.02 | 189.15 | 416,764 | +1.87(+1.00%) |
Mar 27, 2019 | 188.63 | 189.16 | 184.93 | 187.28 | 672,483 | -1.47(-0.78%) |
Mar 26, 2019 | 188.52 | 190.26 | 187.59 | 188.75 | 523,926 | +1.62(+0.86%) |
Mar 25, 2019 | 185.97 | 188.33 | 184.65 | 187.13 | 634,057 | +0.96(+0.52%) |
Mar 22, 2019 | 192.42 | 193.12 | 186.16 | 186.18 | 863,776 | -7.82(-4.03%) |
Mar 21, 2019 | 190.14 | 194.65 | 190.14 | 193.99 | 830,442 | +3.05(+1.60%) |
Mar 20, 2019 | 192.19 | 193.32 | 189.46 | 190.94 | 481,732 | -1.33(-0.69%) |
Mar 19, 2019 | 193.58 | 193.59 | 191.78 | 192.27 | 349,245 | -0.34(-0.18%) |
Mar 18, 2019 | 191.79 | 193.56 | 190.81 | 192.60 | 679,684 | +1.27(+0.66%) |
Mar 15, 2019 | 190.97 | 192.68 | 190.87 | 191.34 | 598,054 | +0.70(+0.37%) |
Mar 14, 2019 | 191.45 | 191.59 | 190.54 | 190.64 | 322,028 | -0.84(-0.44%) |
Mar 13, 2019 | 191.44 | 192.54 | 191.28 | 191.48 | 241,321 | +0.74(+0.39%) |
Mar 12, 2019 | 190.76 | 191.45 | 189.97 | 190.75 | 188,710 | +0.26(+0.14%) |
Mar 11, 2019 | 187.56 | 190.59 | 187.28 | 190.49 | 445,570 | +3.62(+1.94%) |
Mar 08, 2019 | 185.53 | 187.07 | 185.28 | 186.87 | 264,699 | -0.07(-0.04%) |
Mar 07, 2019 | 188.11 | 188.77 | 186.15 | 186.94 | 419,337 | -1.21(-0.64%) |
Mar 06, 2019 | 192.17 | 192.37 | 187.96 | 188.15 | 870,705 | -4.09(-2.13%) |
Mar 05, 2019 | 193.11 | 193.30 | 191.79 | 192.24 | 313,476 | -0.65(-0.34%) |
Mar 04, 2019 | 195.98 | 196.29 | 191.28 | 192.88 | 1,254,431 | -2.53(-1.29%) |