Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.76 | 148.47 | 137.90 | 148.47 | 10,440,253 | +2.40(+1.64%) |
Feb 27, 2020 | 149.24 | 152.74 | 146.04 | 146.07 | 4,315,354 | -6.16(-4.05%) |
Feb 26, 2020 | 153.45 | 156.69 | 151.86 | 152.23 | 3,746,714 | -0.56(-0.37%) |
Feb 25, 2020 | 159.94 | 160.77 | 151.91 | 152.80 | 4,493,984 | -6.80(-4.26%) |
Feb 24, 2020 | 158.84 | 161.51 | 157.95 | 159.60 | 3,517,264 | -4.20(-2.56%) |
Feb 21, 2020 | 163.55 | 164.81 | 162.77 | 163.80 | 2,131,023 | -0.75(-0.45%) |
Feb 20, 2020 | 164.75 | 165.92 | 163.01 | 164.54 | 2,566,273 | -0.15(-0.09%) |
Feb 19, 2020 | 163.75 | 165.43 | 163.45 | 164.69 | 2,706,525 | +1.31(+0.80%) |
Feb 18, 2020 | 164.00 | 164.35 | 162.95 | 163.38 | 1,997,141 | -1.27(-0.77%) |
Feb 14, 2020 | 164.37 | 165.60 | 163.88 | 164.65 | 2,733,377 | +0.63(+0.38%) |
Feb 13, 2020 | 164.21 | 164.78 | 162.71 | 164.02 | 2,180,712 | -0.97(-0.59%) |
Feb 12, 2020 | 163.43 | 165.40 | 163.04 | 164.98 | 3,240,538 | +1.85(+1.13%) |
Feb 11, 2020 | 162.31 | 163.85 | 161.36 | 163.13 | 3,238,043 | +2.00(+1.24%) |
Feb 10, 2020 | 159.28 | 161.28 | 158.54 | 161.13 | 2,635,274 | +1.52(+0.95%) |
Feb 07, 2020 | 160.13 | 160.92 | 159.08 | 159.61 | 3,574,145 | -0.97(-0.61%) |
Feb 06, 2020 | 162.09 | 162.09 | 160.41 | 160.58 | 2,665,863 | -0.50(-0.31%) |
Feb 05, 2020 | 161.09 | 161.75 | 159.72 | 161.08 | 3,094,807 | +1.54(+0.96%) |
Feb 04, 2020 | 158.52 | 160.32 | 158.44 | 159.54 | 3,286,307 | +3.54(+2.27%) |
Feb 03, 2020 | 158.86 | 159.92 | 155.41 | 156.00 | 3,890,556 | -1.73(-1.10%) |
Jan 31, 2020 | 162.00 | 162.00 | 156.02 | 157.73 | 6,040,005 | -4.66(-2.87%) |
Jan 30, 2020 | 158.26 | 162.79 | 158.26 | 162.40 | 3,374,987 | +2.43(+1.52%) |
Jan 29, 2020 | 161.18 | 161.85 | 159.93 | 159.96 | 2,414,880 | +0.19(+0.12%) |
Jan 28, 2020 | 158.55 | 160.95 | 157.75 | 159.77 | 2,392,321 | +1.75(+1.11%) |
Jan 27, 2020 | 158.69 | 159.66 | 157.96 | 158.03 | 2,736,147 | -3.27(-2.03%) |
Jan 24, 2020 | 163.83 | 164.15 | 160.71 | 161.29 | 3,005,616 | -2.23(-1.36%) |
Jan 23, 2020 | 163.73 | 164.40 | 163.02 | 163.53 | 2,673,011 | -0.43(-0.26%) |
Jan 22, 2020 | 165.33 | 165.62 | 163.73 | 163.95 | 2,066,403 | -0.80(-0.49%) |
Jan 21, 2020 | 166.68 | 166.91 | 164.34 | 164.75 | 2,403,445 | -2.09(-1.26%) |
Jan 17, 2020 | 166.51 | 167.60 | 166.21 | 166.85 | 2,864,170 | +0.88(+0.53%) |
Jan 16, 2020 | 165.27 | 166.18 | 164.63 | 165.97 | 2,432,901 | +1.39(+0.85%) |
Jan 15, 2020 | 165.08 | 166.13 | 163.77 | 164.57 | 2,856,154 | +0.25(+0.16%) |
Jan 14, 2020 | 164.35 | 165.01 | 163.46 | 164.32 | 2,406,290 | -0.75(-0.45%) |
Jan 13, 2020 | 163.22 | 165.13 | 162.71 | 165.06 | 2,483,928 | +2.36(+1.45%) |
Jan 10, 2020 | 163.82 | 163.82 | 162.21 | 162.71 | 1,835,722 | -0.35(-0.22%) |
Jan 09, 2020 | 162.72 | 163.39 | 162.14 | 163.06 | 1,965,174 | +1.19(+0.74%) |
Jan 08, 2020 | 161.78 | 163.09 | 160.93 | 161.87 | 2,795,410 | +0.14(+0.08%) |
Jan 07, 2020 | 161.51 | 162.15 | 159.89 | 161.73 | 3,297,649 | +0.09(+0.06%) |
Jan 06, 2020 | 161.94 | 162.43 | 161.11 | 161.64 | 3,599,783 | -1.23(-0.75%) |
Jan 03, 2020 | 162.40 | 163.75 | 161.55 | 162.87 | 3,080,622 | -1.76(-1.07%) |
Jan 02, 2020 | 161.63 | 164.64 | 161.30 | 164.63 | 3,137,906 | +3.45(+2.14%) |
Dec 31, 2019 | 160.68 | 161.25 | 159.77 | 161.18 | 1,898,538 | +0.53(+0.33%) |
Dec 30, 2019 | 160.78 | 161.18 | 160.05 | 160.65 | 1,834,023 | -0.06(-0.03%) |
Dec 27, 2019 | 161.25 | 161.39 | 160.53 | 160.70 | 1,431,920 | -0.36(-0.23%) |
Dec 26, 2019 | 160.78 | 161.08 | 160.01 | 161.07 | 1,394,307 | +0.52(+0.32%) |
Dec 24, 2019 | 160.66 | 161.04 | 160.02 | 160.55 | 686,803 | -0.11(-0.07%) |
Dec 23, 2019 | 161.52 | 161.52 | 160.09 | 160.66 | 2,830,775 | +0.02(+0.01%) |
Dec 20, 2019 | 161.31 | 161.80 | 160.40 | 160.64 | 4,779,182 | -0.08(-0.05%) |
Dec 19, 2019 | 159.36 | 160.83 | 158.89 | 160.72 | 2,943,814 | +1.69(+1.07%) |
Dec 18, 2019 | 160.78 | 161.20 | 158.82 | 159.03 | 3,969,609 | -1.88(-1.17%) |
Dec 17, 2019 | 160.49 | 161.39 | 160.09 | 160.90 | 3,338,253 | +0.27(+0.17%) |
Dec 16, 2019 | 161.42 | 162.08 | 160.39 | 160.63 | 3,522,543 | -0.53(-0.33%) |
Dec 13, 2019 | 161.53 | 162.81 | 161.02 | 161.16 | 2,251,494 | -0.37(-0.23%) |
Dec 12, 2019 | 160.57 | 162.22 | 159.54 | 161.53 | 2,501,232 | +1.26(+0.78%) |
Dec 11, 2019 | 158.98 | 160.44 | 158.62 | 160.27 | 2,387,587 | +1.79(+1.13%) |
Dec 10, 2019 | 158.89 | 159.17 | 158.13 | 158.48 | 2,226,879 | -0.41(-0.26%) |
Dec 09, 2019 | 159.52 | 160.05 | 158.67 | 158.89 | 1,709,308 | -0.88(-0.55%) |
Dec 06, 2019 | 159.27 | 160.47 | 159.12 | 159.77 | 2,325,951 | +1.32(+0.83%) |
Dec 05, 2019 | 158.14 | 158.72 | 157.19 | 158.45 | 2,572,032 | +0.73(+0.46%) |
Dec 04, 2019 | 158.42 | 160.26 | 157.67 | 157.72 | 3,221,360 | +0.60(+0.38%) |
Dec 03, 2019 | 157.15 | 157.81 | 155.95 | 157.12 | 4,358,659 | -1.61(-1.02%) |
Dec 02, 2019 | 162.59 | 162.77 | 158.72 | 158.74 | 3,353,357 | -3.85(-2.37%) |
Nov 29, 2019 | 162.80 | 163.15 | 161.79 | 162.59 | 1,793,442 | -0.79(-0.48%) |
Nov 27, 2019 | 162.62 | 163.59 | 162.20 | 163.38 | 1,147,271 | +0.82(+0.50%) |
Nov 26, 2019 | 161.63 | 163.62 | 161.23 | 162.56 | 5,029,888 | +1.83(+1.14%) |
Nov 25, 2019 | 161.96 | 162.04 | 160.24 | 160.73 | 2,918,473 | -0.25(-0.16%) |
Nov 22, 2019 | 161.07 | 161.65 | 159.96 | 160.98 | 2,033,944 | +0.24(+0.15%) |
Nov 21, 2019 | 161.11 | 161.80 | 159.72 | 160.75 | 3,442,928 | -0.63(-0.39%) |
Nov 20, 2019 | 164.75 | 165.46 | 160.76 | 161.38 | 4,602,185 | -2.64(-1.61%) |
Nov 19, 2019 | 164.35 | 164.54 | 163.01 | 164.02 | 2,935,704 | +0.29(+0.18%) |
Nov 18, 2019 | 165.22 | 165.22 | 163.34 | 163.72 | 2,641,988 | -1.78(-1.07%) |
Nov 15, 2019 | 164.74 | 165.68 | 164.51 | 165.50 | 3,561,297 | +1.91(+1.17%) |
Nov 14, 2019 | 164.52 | 165.16 | 163.10 | 163.59 | 2,425,156 | -1.28(-0.77%) |
Nov 13, 2019 | 163.81 | 165.62 | 163.55 | 164.86 | 2,051,742 | -0.06(-0.03%) |
Nov 12, 2019 | 164.16 | 165.92 | 164.09 | 164.92 | 2,005,242 | +1.07(+0.65%) |
Nov 11, 2019 | 163.72 | 164.40 | 162.91 | 163.85 | 1,759,837 | -0.34(-0.21%) |
Nov 08, 2019 | 162.79 | 164.21 | 162.69 | 164.19 | 1,806,551 | +1.41(+0.86%) |
Nov 07, 2019 | 164.73 | 164.90 | 162.53 | 162.79 | 2,812,977 | -1.04(-0.64%) |
Nov 06, 2019 | 163.71 | 163.98 | 162.84 | 163.83 | 3,026,146 | +0.12(+0.07%) |
Nov 05, 2019 | 162.89 | 164.75 | 162.40 | 163.71 | 5,690,297 | +0.62(+0.38%) |
Nov 04, 2019 | 160.02 | 163.10 | 160.02 | 163.10 | 4,791,364 | +3.52(+2.20%) |
Nov 01, 2019 | 157.92 | 159.73 | 157.60 | 159.58 | 3,129,046 | +3.07(+1.96%) |
Oct 31, 2019 | 157.81 | 158.20 | 155.51 | 156.51 | 2,365,349 | -1.69(-1.07%) |
Oct 30, 2019 | 156.97 | 158.57 | 156.80 | 158.20 | 2,159,141 | +1.30(+0.83%) |
Oct 29, 2019 | 155.94 | 157.03 | 155.52 | 156.90 | 2,995,334 | +0.44(+0.28%) |
Oct 28, 2019 | 155.82 | 157.41 | 155.82 | 156.46 | 2,612,517 | +0.95(+0.61%) |
Oct 25, 2019 | 155.16 | 155.94 | 154.62 | 155.51 | 2,152,212 | +0.15(+0.10%) |
Oct 24, 2019 | 154.00 | 155.59 | 153.09 | 155.36 | 2,525,875 | +1.46(+0.95%) |
Oct 23, 2019 | 153.98 | 154.03 | 153.12 | 153.90 | 2,696,845 | +0.83(+0.54%) |
Oct 22, 2019 | 152.86 | 154.13 | 152.12 | 153.07 | 3,702,416 | +0.00(+0.00%) |
Oct 21, 2019 | 151.29 | 153.35 | 150.93 | 153.07 | 2,980,545 | +3.05(+2.04%) |
Oct 18, 2019 | 151.45 | 151.74 | 147.18 | 150.02 | 4,880,084 | -1.77(-1.16%) |
Oct 17, 2019 | 150.68 | 153.12 | 150.04 | 151.79 | 3,966,316 | +3.52(+2.38%) |
Oct 16, 2019 | 148.25 | 148.91 | 147.40 | 148.26 | 3,819,408 | -0.01(-0.01%) |
Oct 15, 2019 | 148.16 | 149.34 | 147.80 | 148.27 | 3,109,668 | +0.60(+0.40%) |
Oct 14, 2019 | 148.25 | 148.80 | 147.25 | 147.68 | 1,261,263 | -0.50(-0.34%) |
Oct 11, 2019 | 147.70 | 149.82 | 147.46 | 148.17 | 2,506,592 | +2.32(+1.59%) |
Oct 10, 2019 | 144.85 | 147.01 | 144.84 | 145.85 | 2,001,501 | +1.02(+0.71%) |
Oct 09, 2019 | 145.54 | 145.58 | 143.84 | 144.83 | 1,874,517 | +1.11(+0.77%) |
Oct 08, 2019 | 146.17 | 146.22 | 143.70 | 143.72 | 3,794,779 | -4.13(-2.79%) |
Oct 07, 2019 | 147.95 | 149.12 | 147.28 | 147.86 | 2,483,447 | -0.41(-0.28%) |
Oct 04, 2019 | 146.99 | 148.39 | 146.63 | 148.26 | 3,047,597 | +1.91(+1.31%) |
Oct 03, 2019 | 145.53 | 146.36 | 143.92 | 146.35 | 3,433,472 | +0.40(+0.27%) |
Oct 02, 2019 | 146.91 | 147.54 | 144.47 | 145.95 | 5,036,321 | -2.82(-1.89%) |
Oct 01, 2019 | 153.63 | 154.18 | 148.62 | 148.77 | 3,106,942 | -4.54(-2.96%) |
Sep 30, 2019 | 152.28 | 153.61 | 152.28 | 153.31 | 2,305,978 | +1.05(+0.69%) |
Sep 27, 2019 | 152.10 | 152.66 | 150.69 | 152.26 | 2,775,328 | +0.92(+0.61%) |
Sep 26, 2019 | 151.20 | 152.22 | 150.84 | 151.34 | 2,205,358 | +0.09(+0.06%) |
Sep 25, 2019 | 150.35 | 151.57 | 149.74 | 151.25 | 1,836,011 | +1.06(+0.71%) |
Sep 24, 2019 | 152.03 | 152.63 | 149.44 | 150.19 | 2,924,313 | -1.25(-0.83%) |
Sep 23, 2019 | 151.08 | 152.05 | 150.60 | 151.44 | 2,925,088 | -1.06(-0.70%) |
Sep 20, 2019 | 151.86 | 152.87 | 151.04 | 152.50 | 5,605,950 | +1.39(+0.92%) |
Sep 19, 2019 | 152.30 | 152.91 | 150.89 | 151.11 | 2,155,469 | -1.09(-0.71%) |
Sep 18, 2019 | 150.31 | 152.21 | 149.97 | 152.20 | 2,035,187 | +1.37(+0.91%) |
Sep 17, 2019 | 150.85 | 151.13 | 149.74 | 150.83 | 2,530,792 | +0.23(+0.15%) |
Sep 16, 2019 | 151.35 | 151.69 | 150.19 | 150.60 | 2,679,335 | -1.36(-0.89%) |
Sep 13, 2019 | 153.07 | 153.29 | 151.75 | 151.96 | 3,023,427 | -0.83(-0.55%) |
Sep 12, 2019 | 155.42 | 155.85 | 152.59 | 152.79 | 3,065,311 | -2.40(-1.55%) |
Sep 11, 2019 | 153.84 | 155.27 | 153.31 | 155.19 | 4,466,511 | +1.51(+0.98%) |
Sep 10, 2019 | 152.79 | 153.71 | 151.23 | 153.68 | 4,659,132 | -0.05(-0.03%) |
Sep 09, 2019 | 155.75 | 156.51 | 153.18 | 153.73 | 5,509,177 | -1.36(-0.88%) |
Sep 06, 2019 | 154.90 | 155.66 | 154.51 | 155.09 | 3,672,589 | +0.72(+0.46%) |
Sep 05, 2019 | 152.78 | 154.91 | 152.69 | 154.37 | 4,979,148 | +2.93(+1.93%) |
Sep 04, 2019 | 149.67 | 151.98 | 149.67 | 151.44 | 4,386,613 | +3.27(+2.21%) |
Sep 03, 2019 | 148.16 | 149.02 | 147.38 | 148.17 | 3,089,627 | -0.99(-0.66%) |
Aug 30, 2019 | 149.50 | 150.09 | 148.69 | 149.16 | 3,483,756 | +0.93(+0.62%) |
Aug 29, 2019 | 146.32 | 148.60 | 145.83 | 148.24 | 4,325,520 | +3.67(+2.54%) |
Aug 28, 2019 | 142.41 | 144.97 | 141.77 | 144.57 | 2,608,389 | +1.88(+1.31%) |
Aug 27, 2019 | 143.26 | 143.34 | 141.57 | 142.69 | 2,792,503 | +0.52(+0.36%) |
Aug 26, 2019 | 143.04 | 143.19 | 140.36 | 142.18 | 3,414,709 | +0.38(+0.27%) |
Aug 23, 2019 | 146.32 | 147.04 | 140.89 | 141.79 | 4,793,117 | -5.81(-3.93%) |
Aug 22, 2019 | 149.22 | 149.41 | 146.41 | 147.60 | 2,141,090 | -0.81(-0.54%) |
Aug 21, 2019 | 149.50 | 149.50 | 147.49 | 148.41 | 1,911,736 | +0.29(+0.20%) |
Aug 20, 2019 | 150.06 | 150.28 | 148.05 | 148.12 | 1,905,113 | -2.16(-1.44%) |
Aug 19, 2019 | 151.51 | 151.62 | 149.96 | 150.28 | 1,817,902 | +0.75(+0.50%) |
Aug 16, 2019 | 148.43 | 150.01 | 147.89 | 149.53 | 1,929,276 | +2.50(+1.70%) |
Aug 15, 2019 | 147.98 | 148.50 | 145.97 | 147.03 | 2,450,552 | -0.86(-0.58%) |
Aug 14, 2019 | 149.69 | 150.37 | 147.84 | 147.89 | 2,725,085 | -3.55(-2.35%) |
Aug 13, 2019 | 148.68 | 153.29 | 148.31 | 151.44 | 3,585,404 | +2.69(+1.81%) |
Aug 12, 2019 | 149.14 | 150.44 | 148.24 | 148.75 | 1,481,380 | -1.51(-1.01%) |
Aug 09, 2019 | 150.46 | 151.16 | 148.98 | 150.26 | 1,998,865 | -0.31(-0.20%) |
Aug 08, 2019 | 148.39 | 150.96 | 148.04 | 150.57 | 2,693,950 | +3.26(+2.22%) |
Aug 07, 2019 | 146.92 | 147.71 | 145.22 | 147.31 | 3,415,441 | -1.02(-0.69%) |
Aug 06, 2019 | 147.29 | 149.24 | 147.15 | 148.32 | 3,998,409 | +2.26(+1.55%) |
Aug 05, 2019 | 148.92 | 149.65 | 145.05 | 146.06 | 3,647,209 | -5.41(-3.57%) |
Aug 02, 2019 | 152.26 | 152.41 | 150.24 | 151.47 | 2,389,853 | -1.39(-0.91%) |
Aug 01, 2019 | 154.97 | 156.70 | 152.59 | 152.86 | 3,052,307 | -2.62(-1.69%) |
Jul 31, 2019 | 156.40 | 156.85 | 153.42 | 155.48 | 3,213,076 | -1.31(-0.83%) |
Jul 30, 2019 | 157.07 | 157.73 | 156.28 | 156.79 | 1,590,031 | -0.56(-0.36%) |
Jul 29, 2019 | 156.75 | 157.65 | 156.31 | 157.35 | 1,685,688 | +0.83(+0.53%) |
Jul 26, 2019 | 156.44 | 156.63 | 155.66 | 156.52 | 1,951,059 | -0.14(-0.09%) |
Jul 25, 2019 | 157.37 | 157.47 | 155.98 | 156.66 | 1,951,303 | -0.17(-0.11%) |
Jul 24, 2019 | 157.10 | 158.05 | 156.69 | 156.84 | 1,942,580 | -0.81(-0.51%) |
Jul 23, 2019 | 157.96 | 158.30 | 156.39 | 157.65 | 2,308,504 | +1.15(+0.74%) |
Jul 22, 2019 | 155.99 | 157.31 | 155.46 | 156.49 | 1,956,828 | +0.53(+0.34%) |
Jul 19, 2019 | 156.91 | 157.77 | 155.90 | 155.96 | 3,369,709 | -0.80(-0.51%) |
Jul 18, 2019 | 153.81 | 156.76 | 152.99 | 156.76 | 4,578,857 | +4.74(+3.12%) |
Jul 17, 2019 | 157.39 | 157.46 | 151.93 | 152.02 | 6,073,270 | -5.55(-3.52%) |
Jul 16, 2019 | 157.77 | 158.58 | 157.14 | 157.57 | 2,206,124 | -0.21(-0.13%) |
Jul 15, 2019 | 159.90 | 159.90 | 157.35 | 157.78 | 1,850,107 | -1.92(-1.20%) |
Jul 12, 2019 | 157.55 | 159.75 | 157.55 | 159.70 | 2,437,104 | +2.34(+1.49%) |
Jul 11, 2019 | 157.62 | 157.80 | 156.19 | 157.36 | 2,691,344 | +0.07(+0.05%) |
Jul 10, 2019 | 158.78 | 159.52 | 157.21 | 157.29 | 2,069,315 | -0.96(-0.60%) |
Jul 09, 2019 | 157.77 | 158.46 | 157.40 | 158.24 | 1,770,198 | -0.14(-0.09%) |
Jul 08, 2019 | 158.94 | 158.95 | 157.59 | 158.38 | 1,745,726 | -0.83(-0.52%) |
Jul 05, 2019 | 159.77 | 159.98 | 157.48 | 159.21 | 1,340,784 | -1.63(-1.01%) |
Jul 03, 2019 | 159.37 | 160.90 | 158.86 | 160.84 | 1,375,280 | +1.60(+1.01%) |
Jul 02, 2019 | 159.57 | 160.01 | 158.81 | 159.23 | 1,560,659 | -0.17(-0.11%) |
Jul 01, 2019 | 159.24 | 159.57 | 158.37 | 159.41 | 1,790,772 | +2.00(+1.27%) |
Jun 28, 2019 | 157.04 | 158.12 | 156.87 | 157.40 | 3,938,943 | +0.68(+0.43%) |
Jun 27, 2019 | 156.94 | 157.43 | 156.16 | 156.73 | 2,009,409 | +0.22(+0.14%) |
Jun 26, 2019 | 157.37 | 157.58 | 156.46 | 156.50 | 2,014,018 | -0.32(-0.20%) |
Jun 25, 2019 | 157.79 | 158.14 | 156.54 | 156.82 | 2,045,083 | -0.60(-0.38%) |
Jun 24, 2019 | 157.13 | 158.23 | 157.06 | 157.42 | 1,991,674 | +0.27(+0.17%) |
Jun 21, 2019 | 159.47 | 159.48 | 156.47 | 157.15 | 4,230,105 | -1.78(-1.12%) |
Jun 20, 2019 | 159.05 | 159.90 | 157.89 | 158.94 | 4,696,721 | +0.79(+0.50%) |
Jun 19, 2019 | 158.35 | 158.81 | 157.10 | 158.14 | 2,426,209 | -0.31(-0.19%) |
Jun 18, 2019 | 156.47 | 159.06 | 156.10 | 158.45 | 3,198,565 | +3.06(+1.97%) |
Jun 17, 2019 | 156.31 | 156.42 | 155.09 | 155.39 | 1,826,235 | -0.41(-0.26%) |
Jun 14, 2019 | 155.92 | 156.43 | 154.26 | 155.80 | 1,805,201 | -0.34(-0.22%) |
Jun 13, 2019 | 156.48 | 156.50 | 155.37 | 156.14 | 1,553,641 | +0.26(+0.17%) |
Jun 12, 2019 | 154.81 | 156.12 | 154.56 | 155.88 | 1,742,274 | +1.13(+0.73%) |
Jun 11, 2019 | 155.51 | 156.34 | 153.62 | 154.75 | 1,915,222 | +0.33(+0.22%) |
Jun 10, 2019 | 156.41 | 156.84 | 154.35 | 154.42 | 3,345,049 | -0.88(-0.57%) |
Jun 07, 2019 | 154.10 | 156.19 | 154.10 | 155.30 | 2,249,430 | +1.80(+1.17%) |
Jun 06, 2019 | 152.79 | 153.88 | 152.29 | 153.50 | 2,472,629 | +0.77(+0.50%) |
Jun 05, 2019 | 152.49 | 152.98 | 151.66 | 152.73 | 3,003,130 | +1.14(+0.75%) |
Jun 04, 2019 | 151.51 | 152.18 | 150.51 | 151.60 | 2,994,696 | +1.52(+1.01%) |
Jun 03, 2019 | 148.29 | 150.53 | 148.15 | 150.08 | 2,645,172 | +1.95(+1.31%) |
May 31, 2019 | 147.62 | 148.96 | 147.54 | 148.14 | 2,102,463 | -1.03(-0.69%) |
May 30, 2019 | 148.45 | 149.43 | 148.39 | 149.16 | 2,164,866 | +0.97(+0.66%) |
May 29, 2019 | 147.60 | 148.88 | 146.67 | 148.19 | 2,803,961 | -0.80(-0.54%) |
May 28, 2019 | 150.44 | 151.12 | 148.70 | 148.99 | 4,300,769 | -1.28(-0.85%) |
May 24, 2019 | 151.24 | 151.34 | 150.15 | 150.27 | 2,220,148 | +0.22(+0.14%) |
May 23, 2019 | 150.53 | 150.81 | 149.06 | 150.06 | 3,012,901 | -1.85(-1.22%) |
May 22, 2019 | 152.05 | 152.96 | 151.63 | 151.90 | 2,509,445 | -0.26(-0.17%) |
May 21, 2019 | 152.39 | 153.03 | 151.68 | 152.16 | 2,827,052 | +0.88(+0.58%) |
May 20, 2019 | 151.98 | 152.49 | 150.74 | 151.28 | 2,297,983 | -1.19(-0.78%) |
May 17, 2019 | 151.87 | 153.61 | 151.49 | 152.48 | 2,335,389 | -0.75(-0.49%) |
May 16, 2019 | 152.40 | 154.36 | 152.32 | 153.23 | 3,380,336 | +1.26(+0.83%) |
May 15, 2019 | 149.83 | 152.53 | 149.41 | 151.97 | 2,083,592 | +1.09(+0.73%) |
May 14, 2019 | 149.77 | 151.88 | 149.65 | 150.87 | 2,481,392 | +1.20(+0.80%) |
May 13, 2019 | 151.16 | 151.54 | 148.31 | 149.67 | 4,129,697 | -4.32(-2.80%) |
May 10, 2019 | 152.31 | 154.41 | 150.75 | 153.99 | 2,610,580 | +1.11(+0.73%) |
May 09, 2019 | 151.82 | 152.97 | 150.89 | 152.87 | 3,298,887 | +0.03(+0.02%) |
May 08, 2019 | 152.13 | 153.81 | 152.07 | 152.85 | 3,231,887 | +0.46(+0.30%) |
May 07, 2019 | 153.14 | 154.11 | 151.51 | 152.39 | 5,220,614 | -2.48(-1.60%) |
May 06, 2019 | 152.96 | 155.65 | 152.76 | 154.87 | 3,345,997 | -0.83(-0.54%) |
May 03, 2019 | 153.94 | 155.79 | 153.78 | 155.70 | 4,601,785 | +1.94(+1.26%) |
May 02, 2019 | 152.89 | 153.91 | 152.13 | 153.76 | 4,928,248 | +0.39(+0.26%) |
May 01, 2019 | 155.90 | 156.42 | 153.27 | 153.37 | 4,193,313 | -2.41(-1.55%) |
Apr 30, 2019 | 155.22 | 156.12 | 154.75 | 155.78 | 4,070,113 | +0.97(+0.63%) |
Apr 29, 2019 | 154.23 | 155.32 | 154.11 | 154.81 | 3,280,450 | +0.27(+0.17%) |
Apr 26, 2019 | 152.67 | 154.58 | 152.52 | 154.54 | 3,012,945 | +1.64(+1.07%) |
Apr 25, 2019 | 153.15 | 153.38 | 151.28 | 152.90 | 3,723,080 | -0.78(-0.51%) |
Apr 24, 2019 | 154.11 | 154.42 | 153.47 | 153.68 | 4,263,473 | -0.47(-0.30%) |
Apr 23, 2019 | 150.95 | 154.32 | 150.74 | 154.15 | 4,646,981 | +3.20(+2.12%) |
Apr 22, 2019 | 150.95 | 152.00 | 150.28 | 150.94 | 3,638,830 | -0.74(-0.49%) |
Apr 18, 2019 | 150.30 | 152.40 | 148.84 | 151.68 | 7,107,483 | +5.54(+3.79%) |
Apr 17, 2019 | 146.52 | 147.72 | 145.94 | 146.14 | 3,578,804 | +0.03(+0.02%) |
Apr 16, 2019 | 145.87 | 146.17 | 145.46 | 146.12 | 3,351,951 | +0.77(+0.53%) |
Apr 15, 2019 | 146.02 | 146.13 | 145.16 | 145.35 | 2,667,087 | -0.42(-0.29%) |
Apr 12, 2019 | 145.26 | 145.91 | 144.81 | 145.77 | 2,361,582 | +1.41(+0.98%) |
Apr 11, 2019 | 143.71 | 144.49 | 143.26 | 144.36 | 1,957,424 | +0.84(+0.58%) |
Apr 10, 2019 | 144.27 | 144.27 | 142.84 | 143.52 | 2,653,874 | -0.79(-0.55%) |
Apr 09, 2019 | 144.61 | 144.92 | 144.04 | 144.31 | 2,153,923 | -1.09(-0.75%) |
Apr 08, 2019 | 144.63 | 145.44 | 144.04 | 145.40 | 2,066,558 | +0.32(+0.22%) |
Apr 05, 2019 | 145.00 | 145.51 | 144.61 | 145.08 | 1,945,061 | +0.56(+0.39%) |
Apr 04, 2019 | 143.78 | 144.76 | 143.36 | 144.51 | 2,192,711 | +0.70(+0.49%) |
Apr 03, 2019 | 145.01 | 145.30 | 143.69 | 143.81 | 4,252,393 | -0.67(-0.47%) |
Apr 02, 2019 | 144.74 | 144.94 | 143.43 | 144.48 | 3,714,559 | -0.39(-0.27%) |
Apr 01, 2019 | 143.55 | 145.14 | 143.34 | 144.87 | 2,667,831 | +2.29(+1.60%) |
Mar 29, 2019 | 142.82 | 143.09 | 141.74 | 142.58 | 3,014,505 | +0.34(+0.24%) |
Mar 28, 2019 | 141.42 | 142.36 | 140.87 | 142.24 | 2,428,851 | +1.28(+0.91%) |
Mar 27, 2019 | 141.16 | 142.02 | 140.14 | 140.96 | 3,079,440 | -0.33(-0.23%) |
Mar 26, 2019 | 140.74 | 141.64 | 140.48 | 141.29 | 2,468,119 | +1.39(+0.99%) |
Mar 25, 2019 | 139.90 | 141.07 | 139.61 | 139.90 | 2,283,274 | +0.09(+0.06%) |
Mar 22, 2019 | 141.40 | 141.60 | 139.62 | 139.81 | 2,709,443 | -2.35(-1.65%) |
Mar 21, 2019 | 140.29 | 142.57 | 140.05 | 142.16 | 2,175,513 | +1.94(+1.38%) |
Mar 20, 2019 | 141.03 | 141.47 | 139.65 | 140.22 | 2,645,127 | -0.85(-0.60%) |
Mar 19, 2019 | 141.42 | 141.90 | 140.56 | 141.07 | 3,003,344 | +0.28(+0.20%) |
Mar 18, 2019 | 139.41 | 140.94 | 138.98 | 140.80 | 2,641,888 | +1.42(+1.02%) |
Mar 15, 2019 | 139.20 | 139.97 | 139.09 | 139.38 | 5,893,032 | +0.09(+0.06%) |
Mar 14, 2019 | 139.38 | 139.63 | 138.50 | 139.29 | 2,962,539 | +0.19(+0.14%) |
Mar 13, 2019 | 138.44 | 139.46 | 138.03 | 139.10 | 2,824,288 | +1.38(+1.00%) |
Mar 12, 2019 | 137.78 | 138.50 | 137.09 | 137.72 | 2,030,812 | +0.28(+0.20%) |
Mar 11, 2019 | 135.48 | 137.48 | 135.07 | 137.44 | 3,112,835 | +1.44(+1.06%) |
Mar 08, 2019 | 135.72 | 136.20 | 134.92 | 136.01 | 3,255,367 | -0.80(-0.58%) |
Mar 07, 2019 | 137.78 | 138.03 | 136.05 | 136.80 | 3,989,713 | -1.13(-0.82%) |
Mar 06, 2019 | 138.26 | 139.08 | 137.93 | 137.94 | 4,379,518 | -0.37(-0.27%) |
Mar 05, 2019 | 138.63 | 139.24 | 137.82 | 138.30 | 3,769,392 | -0.31(-0.23%) |
Mar 04, 2019 | 140.67 | 140.84 | 138.15 | 138.62 | 4,534,561 | -1.09(-0.78%) |