Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.34 | 145.87 | 139.31 | 145.72 | 7,743,107 | +0.17(+0.12%) |
Feb 27, 2020 | 146.31 | 150.57 | 142.53 | 145.54 | 8,680,229 | -4.71(-3.13%) |
Feb 26, 2020 | 153.76 | 156.66 | 150.06 | 150.25 | 5,429,186 | -4.66(-3.01%) |
Feb 25, 2020 | 160.85 | 161.46 | 154.11 | 154.91 | 8,418,556 | -5.36(-3.34%) |
Feb 24, 2020 | 159.71 | 161.17 | 158.09 | 160.26 | 7,485,256 | -4.46(-2.71%) |
Feb 21, 2020 | 165.09 | 165.72 | 163.87 | 164.72 | 3,188,969 | -1.52(-0.92%) |
Feb 20, 2020 | 166.18 | 167.26 | 164.67 | 166.25 | 2,416,931 | -0.09(-0.05%) |
Feb 19, 2020 | 165.87 | 168.15 | 165.59 | 166.34 | 3,096,874 | +1.27(+0.77%) |
Feb 18, 2020 | 166.30 | 167.23 | 164.67 | 165.07 | 3,490,894 | -1.72(-1.03%) |
Feb 14, 2020 | 167.30 | 168.18 | 165.57 | 166.79 | 2,355,073 | -0.58(-0.35%) |
Feb 13, 2020 | 166.75 | 168.19 | 166.16 | 167.37 | 2,053,579 | -0.20(-0.12%) |
Feb 12, 2020 | 167.53 | 168.57 | 166.50 | 167.57 | 2,881,693 | +1.41(+0.85%) |
Feb 11, 2020 | 168.30 | 168.31 | 165.97 | 166.16 | 1,678,676 | -1.24(-0.74%) |
Feb 10, 2020 | 164.97 | 167.53 | 164.60 | 167.40 | 1,966,792 | +0.76(+0.46%) |
Feb 07, 2020 | 167.48 | 168.29 | 166.09 | 166.64 | 2,450,609 | -2.07(-1.23%) |
Feb 06, 2020 | 169.34 | 170.11 | 167.55 | 168.70 | 3,235,018 | +0.93(+0.55%) |
Feb 05, 2020 | 168.47 | 168.47 | 167.13 | 167.78 | 2,353,641 | +1.68(+1.01%) |
Feb 04, 2020 | 165.61 | 167.72 | 165.61 | 166.10 | 2,049,552 | +2.67(+1.64%) |
Feb 03, 2020 | 163.95 | 165.02 | 162.62 | 163.43 | 2,750,392 | +0.79(+0.48%) |
Jan 31, 2020 | 164.70 | 165.40 | 161.81 | 162.64 | 4,030,586 | -3.31(-1.99%) |
Jan 30, 2020 | 162.87 | 166.34 | 162.27 | 165.95 | 3,303,334 | +1.17(+0.71%) |
Jan 29, 2020 | 164.62 | 167.03 | 163.56 | 164.78 | 2,505,126 | +1.94(+1.19%) |
Jan 28, 2020 | 163.41 | 164.69 | 162.67 | 162.84 | 3,601,311 | +1.06(+0.66%) |
Jan 27, 2020 | 165.00 | 166.75 | 161.62 | 161.78 | 4,615,632 | -6.54(-3.88%) |
Jan 24, 2020 | 168.73 | 171.29 | 167.27 | 168.31 | 3,015,990 | -1.37(-0.81%) |
Jan 23, 2020 | 166.34 | 170.13 | 164.01 | 169.68 | 5,461,352 | +5.67(+3.46%) |
Jan 22, 2020 | 166.13 | 166.25 | 163.56 | 164.01 | 3,302,315 | -1.39(-0.84%) |
Jan 21, 2020 | 166.94 | 167.27 | 164.18 | 165.39 | 3,795,972 | -2.59(-1.54%) |
Jan 17, 2020 | 166.50 | 168.29 | 165.88 | 167.99 | 4,422,216 | +1.29(+0.77%) |
Jan 16, 2020 | 164.58 | 166.94 | 163.99 | 166.70 | 3,560,418 | +2.81(+1.71%) |
Jan 15, 2020 | 164.64 | 165.36 | 163.74 | 163.89 | 3,806,778 | +0.00(+0.00%) |
Jan 14, 2020 | 163.62 | 165.64 | 163.30 | 163.89 | 3,095,428 | +0.82(+0.50%) |
Jan 13, 2020 | 161.34 | 163.16 | 161.03 | 163.07 | 2,245,194 | +1.78(+1.10%) |
Jan 10, 2020 | 162.35 | 163.10 | 161.19 | 161.30 | 3,248,099 | -1.05(-0.65%) |
Jan 09, 2020 | 163.63 | 163.92 | 161.87 | 162.35 | 3,652,726 | -0.83(-0.51%) |
Jan 08, 2020 | 161.25 | 164.12 | 160.88 | 163.18 | 3,108,231 | +1.77(+1.09%) |
Jan 07, 2020 | 162.47 | 162.78 | 161.00 | 161.41 | 4,522,740 | -1.23(-0.76%) |
Jan 06, 2020 | 162.89 | 163.24 | 161.29 | 162.65 | 3,466,719 | -1.41(-0.86%) |
Jan 03, 2020 | 162.75 | 164.24 | 161.61 | 164.05 | 2,585,969 | -1.17(-0.71%) |
Jan 02, 2020 | 164.03 | 165.32 | 163.14 | 165.22 | 2,697,031 | +1.34(+0.82%) |
Dec 31, 2019 | 163.13 | 164.31 | 162.75 | 163.88 | 1,752,625 | +0.58(+0.36%) |
Dec 30, 2019 | 164.21 | 164.41 | 162.80 | 163.30 | 1,647,095 | -1.14(-0.69%) |
Dec 27, 2019 | 164.07 | 164.61 | 163.76 | 164.44 | 1,503,637 | +0.54(+0.33%) |
Dec 26, 2019 | 163.49 | 164.00 | 162.71 | 163.90 | 1,292,600 | +0.83(+0.51%) |
Dec 24, 2019 | 162.95 | 163.59 | 162.58 | 163.06 | 734,719 | +0.43(+0.26%) |
Dec 23, 2019 | 163.53 | 163.78 | 162.26 | 162.64 | 2,082,886 | -0.89(-0.54%) |
Dec 20, 2019 | 162.09 | 163.67 | 160.19 | 163.53 | 6,773,870 | +2.66(+1.65%) |
Dec 19, 2019 | 161.22 | 162.44 | 160.47 | 160.87 | 2,735,027 | -0.68(-0.42%) |
Dec 18, 2019 | 161.12 | 162.53 | 160.03 | 161.55 | 4,176,696 | +0.75(+0.47%) |
Dec 17, 2019 | 162.93 | 163.76 | 160.51 | 160.80 | 3,879,302 | -2.45(-1.50%) |
Dec 16, 2019 | 161.61 | 163.93 | 161.37 | 163.25 | 3,999,736 | +2.77(+1.73%) |
Dec 13, 2019 | 159.38 | 160.93 | 157.87 | 160.47 | 3,135,685 | +1.64(+1.03%) |
Dec 12, 2019 | 157.81 | 159.83 | 156.97 | 158.83 | 3,726,222 | +0.70(+0.44%) |
Dec 11, 2019 | 156.62 | 158.34 | 155.92 | 158.13 | 2,223,839 | +2.36(+1.51%) |
Dec 10, 2019 | 154.85 | 156.37 | 154.22 | 155.78 | 1,998,538 | +0.44(+0.29%) |
Dec 09, 2019 | 155.27 | 156.44 | 154.57 | 155.33 | 2,293,446 | -0.58(-0.37%) |
Dec 06, 2019 | 156.19 | 157.84 | 155.72 | 155.91 | 2,343,048 | +1.37(+0.89%) |
Dec 05, 2019 | 155.56 | 155.81 | 153.52 | 154.54 | 2,920,785 | -0.88(-0.57%) |
Dec 04, 2019 | 153.35 | 156.72 | 153.15 | 155.42 | 3,996,842 | +3.14(+2.06%) |
Dec 03, 2019 | 154.91 | 155.07 | 151.52 | 152.29 | 4,714,001 | -4.53(-2.89%) |
Dec 02, 2019 | 159.41 | 160.06 | 156.63 | 156.82 | 2,316,319 | -2.71(-1.70%) |
Nov 29, 2019 | 160.04 | 160.44 | 159.03 | 159.53 | 1,076,264 | -1.09(-0.68%) |
Nov 27, 2019 | 160.88 | 161.17 | 159.47 | 160.62 | 2,332,237 | +0.06(+0.04%) |
Nov 26, 2019 | 161.61 | 162.23 | 160.53 | 160.55 | 3,268,538 | -1.63(-1.01%) |
Nov 25, 2019 | 158.83 | 162.27 | 158.37 | 162.19 | 2,945,953 | +3.57(+2.25%) |
Nov 22, 2019 | 157.48 | 158.66 | 156.69 | 158.62 | 2,146,237 | +1.59(+1.02%) |
Nov 21, 2019 | 156.72 | 157.62 | 155.33 | 157.02 | 1,890,334 | +0.07(+0.05%) |
Nov 20, 2019 | 159.26 | 160.21 | 156.67 | 156.95 | 3,233,499 | -2.78(-1.74%) |
Nov 19, 2019 | 158.73 | 159.83 | 158.16 | 159.72 | 3,986,515 | +0.83(+0.52%) |
Nov 18, 2019 | 158.51 | 159.09 | 157.38 | 158.90 | 3,250,170 | -0.02(-0.01%) |
Nov 15, 2019 | 157.93 | 159.66 | 157.56 | 158.91 | 2,396,145 | +1.35(+0.86%) |
Nov 14, 2019 | 158.25 | 158.85 | 156.95 | 157.56 | 2,387,046 | -0.69(-0.44%) |
Nov 13, 2019 | 157.15 | 159.03 | 156.56 | 158.25 | 2,531,007 | +0.06(+0.04%) |
Nov 12, 2019 | 159.02 | 159.42 | 157.69 | 158.19 | 1,969,383 | -1.20(-0.75%) |
Nov 11, 2019 | 157.69 | 159.67 | 157.25 | 159.39 | 1,388,870 | +0.63(+0.40%) |
Nov 08, 2019 | 159.04 | 159.27 | 157.90 | 158.76 | 1,599,279 | -0.82(-0.51%) |
Nov 07, 2019 | 160.18 | 162.28 | 159.27 | 159.58 | 2,915,172 | +0.60(+0.38%) |
Nov 06, 2019 | 160.19 | 160.46 | 158.02 | 158.98 | 3,167,860 | -1.29(-0.80%) |
Nov 05, 2019 | 159.24 | 161.81 | 159.07 | 160.26 | 5,558,754 | +1.03(+0.65%) |
Nov 04, 2019 | 156.19 | 159.30 | 156.08 | 159.24 | 4,085,466 | +3.70(+2.38%) |
Nov 01, 2019 | 150.74 | 155.56 | 150.28 | 155.54 | 3,935,859 | +6.37(+4.27%) |
Oct 31, 2019 | 150.87 | 151.41 | 147.51 | 149.17 | 4,336,510 | -2.25(-1.48%) |
Oct 30, 2019 | 152.56 | 152.94 | 149.98 | 151.41 | 3,207,449 | -2.02(-1.32%) |
Oct 29, 2019 | 153.01 | 153.77 | 152.45 | 153.43 | 2,342,995 | -0.50(-0.33%) |
Oct 28, 2019 | 155.85 | 156.02 | 153.77 | 153.94 | 2,423,887 | -1.42(-0.92%) |
Oct 25, 2019 | 153.61 | 155.68 | 152.72 | 155.36 | 2,072,362 | +1.75(+1.14%) |
Oct 24, 2019 | 154.04 | 155.02 | 153.06 | 153.61 | 2,325,629 | +0.32(+0.21%) |
Oct 23, 2019 | 153.21 | 154.16 | 151.79 | 153.29 | 3,687,383 | -0.67(-0.43%) |
Oct 22, 2019 | 150.58 | 154.11 | 149.42 | 153.95 | 4,621,254 | +3.34(+2.21%) |
Oct 21, 2019 | 146.23 | 150.92 | 145.82 | 150.62 | 3,518,981 | +5.02(+3.45%) |
Oct 18, 2019 | 147.11 | 147.79 | 144.12 | 145.60 | 5,742,008 | -1.97(-1.33%) |
Oct 17, 2019 | 146.15 | 149.75 | 143.89 | 147.56 | 7,011,622 | +0.33(+0.23%) |
Oct 16, 2019 | 146.90 | 148.67 | 146.50 | 147.23 | 4,223,874 | +0.15(+0.10%) |
Oct 15, 2019 | 144.62 | 147.54 | 143.79 | 147.08 | 4,267,140 | +3.24(+2.25%) |
Oct 14, 2019 | 144.71 | 144.91 | 143.22 | 143.84 | 2,608,050 | -1.66(-1.14%) |
Oct 11, 2019 | 142.35 | 146.26 | 141.90 | 145.50 | 5,388,609 | +5.07(+3.61%) |
Oct 10, 2019 | 137.83 | 140.59 | 137.54 | 140.43 | 3,983,955 | +2.29(+1.66%) |
Oct 09, 2019 | 137.88 | 139.33 | 137.47 | 138.14 | 4,380,193 | +1.59(+1.16%) |
Oct 08, 2019 | 139.15 | 139.56 | 136.38 | 136.56 | 4,792,351 | -4.00(-2.85%) |
Oct 07, 2019 | 140.14 | 141.46 | 139.62 | 140.56 | 3,644,166 | -0.37(-0.26%) |
Oct 04, 2019 | 138.84 | 141.01 | 138.33 | 140.93 | 3,931,533 | +2.39(+1.72%) |
Oct 03, 2019 | 137.44 | 138.61 | 134.41 | 138.54 | 3,733,777 | +1.49(+1.08%) |
Oct 02, 2019 | 139.29 | 139.48 | 135.54 | 137.05 | 6,042,473 | -3.54(-2.52%) |
Oct 01, 2019 | 146.83 | 147.12 | 140.20 | 140.59 | 6,705,366 | -5.44(-3.72%) |
Sep 30, 2019 | 146.67 | 148.67 | 145.92 | 146.03 | 3,770,581 | -0.64(-0.44%) |
Sep 27, 2019 | 148.15 | 148.58 | 145.92 | 146.67 | 3,563,381 | -0.94(-0.64%) |
Sep 26, 2019 | 147.72 | 149.28 | 147.49 | 147.61 | 4,689,759 | +0.12(+0.08%) |
Sep 25, 2019 | 149.01 | 149.35 | 147.44 | 147.49 | 5,391,655 | -1.33(-0.90%) |
Sep 24, 2019 | 150.64 | 152.67 | 147.93 | 148.82 | 4,179,405 | -0.87(-0.58%) |
Sep 23, 2019 | 149.65 | 150.73 | 149.06 | 149.70 | 2,537,548 | -0.30(-0.20%) |
Sep 20, 2019 | 151.66 | 151.97 | 149.30 | 150.00 | 4,035,467 | -0.66(-0.44%) |
Sep 19, 2019 | 151.34 | 151.54 | 150.10 | 150.66 | 2,740,242 | -0.69(-0.45%) |
Sep 18, 2019 | 149.81 | 151.52 | 148.81 | 151.34 | 1,789,766 | +0.87(+0.58%) |
Sep 17, 2019 | 152.26 | 152.97 | 149.96 | 150.47 | 3,488,199 | -1.85(-1.21%) |
Sep 16, 2019 | 152.19 | 154.06 | 150.56 | 152.31 | 2,941,858 | -2.25(-1.46%) |
Sep 13, 2019 | 152.66 | 155.25 | 152.38 | 154.57 | 3,505,036 | +3.37(+2.23%) |
Sep 12, 2019 | 151.20 | 151.98 | 149.79 | 151.20 | 2,614,977 | +0.37(+0.25%) |
Sep 11, 2019 | 151.32 | 151.45 | 149.40 | 150.83 | 2,903,864 | -0.24(-0.16%) |
Sep 10, 2019 | 149.07 | 151.21 | 148.62 | 151.07 | 3,335,071 | +1.31(+0.87%) |
Sep 09, 2019 | 148.86 | 150.07 | 147.86 | 149.76 | 3,657,803 | +1.37(+0.92%) |
Sep 06, 2019 | 150.02 | 150.75 | 147.98 | 148.39 | 2,280,120 | -1.38(-0.92%) |
Sep 05, 2019 | 146.45 | 150.25 | 146.14 | 149.77 | 4,218,218 | +5.45(+3.78%) |
Sep 04, 2019 | 144.46 | 145.06 | 143.00 | 144.32 | 4,315,294 | +0.68(+0.47%) |
Sep 03, 2019 | 145.19 | 146.14 | 143.07 | 143.64 | 2,975,397 | -2.37(-1.62%) |
Aug 30, 2019 | 146.42 | 147.92 | 145.56 | 146.01 | 3,313,473 | +0.21(+0.14%) |
Aug 29, 2019 | 143.74 | 146.75 | 142.63 | 145.81 | 4,875,066 | +3.88(+2.73%) |
Aug 28, 2019 | 141.09 | 143.12 | 140.32 | 141.93 | 6,518,973 | +0.83(+0.59%) |
Aug 27, 2019 | 144.00 | 144.00 | 140.92 | 141.09 | 4,458,567 | -1.47(-1.03%) |
Aug 26, 2019 | 144.67 | 145.53 | 141.83 | 142.56 | 3,680,390 | -0.78(-0.54%) |
Aug 23, 2019 | 147.94 | 148.25 | 142.51 | 143.34 | 4,006,650 | -5.46(-3.67%) |
Aug 22, 2019 | 151.50 | 152.40 | 148.69 | 148.80 | 4,484,033 | -2.20(-1.46%) |
Aug 21, 2019 | 150.99 | 151.90 | 150.34 | 151.00 | 1,924,189 | +0.87(+0.58%) |
Aug 20, 2019 | 151.16 | 151.26 | 150.05 | 150.13 | 2,636,182 | -1.08(-0.71%) |
Aug 19, 2019 | 151.38 | 152.57 | 150.76 | 151.21 | 2,935,298 | +2.25(+1.51%) |
Aug 16, 2019 | 147.04 | 149.53 | 146.45 | 148.96 | 2,423,409 | +3.41(+2.34%) |
Aug 15, 2019 | 146.62 | 146.91 | 143.94 | 145.56 | 3,207,109 | -1.12(-0.76%) |
Aug 14, 2019 | 148.77 | 149.49 | 146.10 | 146.68 | 3,475,157 | -4.55(-3.01%) |
Aug 13, 2019 | 147.97 | 152.01 | 147.19 | 151.23 | 2,545,745 | +2.79(+1.88%) |
Aug 12, 2019 | 149.81 | 151.17 | 148.15 | 148.44 | 2,968,059 | -2.10(-1.39%) |
Aug 09, 2019 | 151.07 | 152.03 | 148.70 | 150.54 | 2,595,840 | -1.51(-1.00%) |
Aug 08, 2019 | 150.66 | 152.87 | 149.79 | 152.05 | 2,673,602 | +2.49(+1.67%) |
Aug 07, 2019 | 149.11 | 149.85 | 146.77 | 149.56 | 2,402,300 | -1.26(-0.84%) |
Aug 06, 2019 | 150.64 | 151.83 | 149.07 | 150.82 | 2,293,838 | +1.33(+0.89%) |
Aug 05, 2019 | 152.93 | 153.59 | 148.30 | 149.49 | 4,521,600 | -5.99(-3.85%) |
Aug 02, 2019 | 155.98 | 156.63 | 154.20 | 155.48 | 2,600,193 | -1.34(-0.85%) |
Aug 01, 2019 | 158.91 | 161.77 | 156.42 | 156.81 | 4,941,890 | -4.43(-2.75%) |
Jul 31, 2019 | 159.62 | 161.55 | 158.86 | 161.24 | 5,031,654 | +0.58(+0.36%) |
Jul 30, 2019 | 158.45 | 160.82 | 158.19 | 160.66 | 3,152,722 | +1.61(+1.01%) |
Jul 29, 2019 | 156.01 | 159.26 | 155.89 | 159.04 | 3,779,111 | +2.93(+1.88%) |
Jul 26, 2019 | 156.34 | 157.45 | 155.32 | 156.11 | 1,816,608 | +0.91(+0.59%) |
Jul 25, 2019 | 155.96 | 156.90 | 154.88 | 155.20 | 2,168,930 | -1.04(-0.67%) |
Jul 24, 2019 | 153.91 | 157.08 | 153.34 | 156.24 | 3,514,488 | +1.03(+0.66%) |
Jul 23, 2019 | 156.00 | 156.13 | 153.62 | 155.21 | 2,900,667 | -0.32(-0.21%) |
Jul 22, 2019 | 157.06 | 157.82 | 154.46 | 155.53 | 4,193,110 | -1.54(-0.98%) |
Jul 19, 2019 | 156.26 | 159.12 | 155.95 | 157.07 | 5,281,747 | +0.94(+0.60%) |
Jul 18, 2019 | 155.78 | 156.71 | 152.77 | 156.13 | 8,344,912 | +8.69(+5.89%) |
Jul 17, 2019 | 153.22 | 153.68 | 146.77 | 147.44 | 11,970,737 | -6.50(-4.22%) |
Jul 16, 2019 | 155.39 | 158.34 | 155.02 | 153.94 | 3,301,206 | -0.80(-0.52%) |
Jul 15, 2019 | 155.74 | 155.88 | 154.50 | 154.73 | 2,225,917 | -1.22(-0.78%) |
Jul 12, 2019 | 154.45 | 156.22 | 154.22 | 155.95 | 2,272,741 | +2.06(+1.34%) |
Jul 11, 2019 | 152.14 | 154.34 | 151.53 | 153.89 | 2,612,707 | +1.95(+1.29%) |
Jul 10, 2019 | 153.21 | 153.25 | 151.33 | 151.94 | 1,900,712 | -0.03(-0.02%) |
Jul 09, 2019 | 151.35 | 152.32 | 151.02 | 151.96 | 2,296,288 | +0.01(+0.01%) |
Jul 08, 2019 | 151.69 | 152.38 | 151.09 | 151.95 | 2,456,113 | -0.39(-0.26%) |
Jul 05, 2019 | 153.47 | 153.57 | 149.57 | 152.35 | 2,907,779 | -1.59(-1.03%) |
Jul 03, 2019 | 153.46 | 154.12 | 152.80 | 153.94 | 1,308,243 | +0.51(+0.33%) |
Jul 02, 2019 | 153.93 | 154.09 | 152.12 | 153.42 | 2,530,831 | -0.24(-0.16%) |
Jul 01, 2019 | 153.31 | 155.40 | 153.03 | 153.67 | 3,597,542 | +2.14(+1.41%) |
Jun 28, 2019 | 149.33 | 151.78 | 149.22 | 151.52 | 5,311,657 | +2.78(+1.87%) |
Jun 27, 2019 | 149.10 | 150.38 | 148.74 | 148.75 | 3,600,980 | +0.16(+0.11%) |
Jun 26, 2019 | 149.41 | 149.83 | 148.30 | 148.59 | 2,704,290 | -0.47(-0.32%) |
Jun 25, 2019 | 149.88 | 150.31 | 146.90 | 149.06 | 2,886,748 | -0.80(-0.53%) |
Jun 24, 2019 | 151.40 | 151.64 | 149.54 | 149.86 | 2,837,543 | -1.45(-0.96%) |
Jun 21, 2019 | 150.20 | 152.70 | 149.64 | 151.31 | 6,568,116 | +1.29(+0.86%) |
Jun 20, 2019 | 150.72 | 151.03 | 149.32 | 150.02 | 3,800,474 | +1.34(+0.90%) |
Jun 19, 2019 | 148.59 | 149.20 | 146.50 | 148.68 | 4,216,664 | +0.35(+0.24%) |
Jun 18, 2019 | 148.67 | 150.05 | 147.99 | 148.33 | 4,611,558 | +0.72(+0.49%) |
Jun 17, 2019 | 148.53 | 148.53 | 147.09 | 147.61 | 4,959,882 | -2.02(-1.35%) |
Jun 14, 2019 | 150.08 | 150.22 | 147.68 | 149.62 | 3,995,043 | -0.14(-0.10%) |
Jun 13, 2019 | 151.84 | 152.53 | 149.09 | 149.77 | 4,709,473 | -3.66(-2.38%) |
Jun 12, 2019 | 153.05 | 154.14 | 152.00 | 153.42 | 2,499,124 | +0.20(+0.13%) |
Jun 11, 2019 | 155.13 | 155.69 | 151.36 | 153.23 | 2,220,867 | -1.24(-0.80%) |
Jun 10, 2019 | 155.49 | 156.74 | 154.18 | 154.46 | 2,436,143 | +0.38(+0.24%) |
Jun 07, 2019 | 153.17 | 154.59 | 152.80 | 154.09 | 2,478,877 | +1.16(+0.76%) |
Jun 06, 2019 | 154.28 | 154.34 | 151.99 | 152.92 | 2,540,480 | -1.62(-1.05%) |
Jun 05, 2019 | 153.22 | 155.06 | 152.96 | 154.54 | 3,424,773 | +1.86(+1.21%) |
Jun 04, 2019 | 150.51 | 152.85 | 149.67 | 152.69 | 3,669,566 | +3.65(+2.45%) |
Jun 03, 2019 | 149.31 | 151.09 | 148.36 | 149.04 | 3,112,086 | -0.40(-0.26%) |
May 31, 2019 | 149.86 | 150.47 | 147.29 | 149.44 | 4,705,191 | -2.42(-1.59%) |
May 30, 2019 | 151.36 | 152.21 | 150.52 | 151.86 | 2,411,275 | +1.22(+0.81%) |
May 29, 2019 | 151.03 | 151.33 | 149.86 | 150.64 | 3,496,656 | -0.72(-0.48%) |
May 28, 2019 | 154.20 | 155.10 | 151.35 | 151.36 | 4,139,562 | -2.10(-1.37%) |
May 24, 2019 | 154.81 | 155.08 | 152.39 | 153.46 | 2,013,362 | -0.43(-0.28%) |
May 23, 2019 | 153.66 | 154.12 | 151.32 | 153.89 | 3,910,315 | -1.61(-1.04%) |
May 22, 2019 | 155.66 | 156.15 | 154.22 | 155.50 | 2,238,483 | -0.52(-0.33%) |
May 21, 2019 | 156.88 | 157.17 | 155.50 | 156.02 | 2,826,568 | +0.27(+0.17%) |
May 20, 2019 | 155.15 | 156.59 | 154.37 | 155.75 | 3,439,050 | +0.11(+0.07%) |
May 17, 2019 | 154.69 | 156.97 | 154.46 | 155.65 | 5,156,478 | -0.90(-0.57%) |
May 16, 2019 | 155.16 | 157.35 | 154.98 | 156.55 | 5,756,199 | +1.66(+1.07%) |
May 15, 2019 | 154.65 | 155.84 | 153.65 | 154.89 | 4,587,656 | -0.64(-0.41%) |
May 14, 2019 | 153.75 | 157.05 | 153.71 | 155.53 | 2,872,766 | +2.41(+1.57%) |
May 13, 2019 | 153.65 | 154.53 | 151.64 | 153.12 | 4,094,322 | -3.68(-2.35%) |
May 10, 2019 | 155.39 | 157.11 | 153.14 | 156.81 | 2,983,806 | +0.26(+0.16%) |
May 09, 2019 | 155.09 | 156.92 | 153.94 | 156.55 | 2,399,082 | +0.04(+0.03%) |
May 08, 2019 | 155.88 | 157.92 | 155.57 | 156.50 | 2,596,665 | +0.74(+0.48%) |
May 07, 2019 | 155.84 | 156.63 | 153.60 | 155.76 | 5,101,421 | -2.15(-1.36%) |
May 06, 2019 | 157.10 | 160.11 | 156.59 | 157.91 | 3,035,826 | -1.82(-1.14%) |
May 03, 2019 | 158.56 | 160.46 | 158.25 | 159.73 | 3,062,115 | +2.95(+1.88%) |
May 02, 2019 | 155.59 | 156.84 | 154.93 | 156.78 | 2,595,281 | +0.47(+0.30%) |
May 01, 2019 | 157.78 | 158.68 | 156.03 | 156.31 | 2,918,425 | -1.50(-0.95%) |
Apr 30, 2019 | 156.95 | 158.36 | 155.86 | 157.80 | 2,741,986 | +0.56(+0.36%) |
Apr 29, 2019 | 157.83 | 158.44 | 157.16 | 157.24 | 2,060,265 | -0.72(-0.46%) |
Apr 26, 2019 | 156.48 | 158.00 | 156.10 | 157.96 | 2,506,325 | +1.54(+0.99%) |
Apr 25, 2019 | 156.11 | 157.89 | 155.22 | 156.42 | 2,468,088 | -1.20(-0.76%) |
Apr 24, 2019 | 158.25 | 159.64 | 157.53 | 157.62 | 3,207,563 | +0.10(+0.06%) |
Apr 23, 2019 | 157.99 | 158.20 | 156.29 | 157.53 | 3,685,286 | -0.88(-0.56%) |
Apr 22, 2019 | 157.51 | 160.04 | 156.98 | 158.41 | 5,575,547 | +0.94(+0.60%) |
Apr 18, 2019 | 156.16 | 158.45 | 155.63 | 157.47 | 9,743,256 | +6.58(+4.36%) |
Apr 17, 2019 | 152.52 | 153.57 | 150.34 | 150.89 | 6,067,225 | +1.16(+0.77%) |
Apr 16, 2019 | 149.55 | 150.06 | 148.80 | 149.73 | 2,649,204 | +0.31(+0.21%) |
Apr 15, 2019 | 151.08 | 151.74 | 148.86 | 149.42 | 3,424,684 | -1.67(-1.10%) |
Apr 12, 2019 | 149.56 | 151.20 | 148.85 | 151.08 | 3,468,579 | +2.52(+1.70%) |
Apr 11, 2019 | 148.50 | 148.88 | 147.30 | 148.56 | 2,668,356 | +0.28(+0.19%) |
Apr 10, 2019 | 148.73 | 149.11 | 147.04 | 148.28 | 3,984,474 | +0.23(+0.16%) |
Apr 09, 2019 | 149.35 | 149.35 | 147.76 | 148.04 | 3,393,802 | -2.32(-1.54%) |
Apr 08, 2019 | 150.12 | 150.47 | 149.19 | 150.36 | 2,895,352 | -0.03(-0.02%) |
Apr 05, 2019 | 150.78 | 151.52 | 150.20 | 150.39 | 2,484,336 | -0.06(-0.04%) |
Apr 04, 2019 | 150.89 | 151.68 | 150.02 | 150.45 | 3,128,564 | -0.73(-0.48%) |
Apr 03, 2019 | 151.85 | 152.44 | 150.58 | 151.18 | 2,994,493 | -0.15(-0.10%) |
Apr 02, 2019 | 152.13 | 152.68 | 150.75 | 151.33 | 2,535,385 | -1.02(-0.67%) |
Apr 01, 2019 | 150.58 | 152.66 | 150.22 | 152.35 | 3,782,995 | +3.32(+2.23%) |
Mar 29, 2019 | 148.12 | 149.87 | 147.79 | 149.03 | 4,091,458 | +1.78(+1.21%) |
Mar 28, 2019 | 145.97 | 147.50 | 145.97 | 147.25 | 3,174,579 | +1.95(+1.34%) |
Mar 27, 2019 | 144.12 | 145.82 | 143.95 | 145.30 | 3,221,933 | +1.07(+0.74%) |
Mar 26, 2019 | 145.34 | 145.34 | 142.85 | 144.23 | 2,948,586 | +0.28(+0.19%) |
Mar 25, 2019 | 143.25 | 145.91 | 143.15 | 143.95 | 3,519,655 | +0.78(+0.55%) |
Mar 22, 2019 | 144.48 | 144.79 | 142.66 | 143.17 | 3,990,151 | -1.77(-1.22%) |
Mar 21, 2019 | 142.54 | 145.53 | 142.17 | 144.94 | 3,720,951 | +1.44(+1.00%) |
Mar 20, 2019 | 143.60 | 144.78 | 142.75 | 143.51 | 4,265,964 | +0.22(+0.16%) |
Mar 19, 2019 | 147.85 | 147.90 | 142.89 | 143.28 | 6,426,238 | -4.89(-3.30%) |
Mar 18, 2019 | 147.07 | 149.36 | 146.73 | 148.18 | 4,239,113 | +1.10(+0.75%) |
Mar 15, 2019 | 146.62 | 148.51 | 146.37 | 147.07 | 10,918,783 | -0.15(-0.10%) |
Mar 14, 2019 | 149.01 | 149.15 | 146.72 | 147.22 | 4,220,718 | -1.48(-1.00%) |
Mar 13, 2019 | 148.05 | 150.56 | 147.24 | 148.70 | 4,325,003 | +1.78(+1.21%) |
Mar 12, 2019 | 147.95 | 148.64 | 146.65 | 146.92 | 5,299,306 | -0.69(-0.47%) |
Mar 11, 2019 | 146.27 | 148.81 | 145.90 | 147.61 | 4,545,542 | +1.16(+0.79%) |
Mar 08, 2019 | 145.89 | 146.61 | 144.23 | 146.45 | 3,236,346 | -0.57(-0.39%) |
Mar 07, 2019 | 147.74 | 148.05 | 146.32 | 147.02 | 4,645,588 | -0.87(-0.58%) |
Mar 06, 2019 | 148.77 | 149.04 | 147.50 | 147.88 | 3,441,778 | -0.77(-0.52%) |
Mar 05, 2019 | 149.49 | 150.81 | 148.66 | 148.66 | 3,135,597 | -0.53(-0.35%) |
Mar 04, 2019 | 149.16 | 151.63 | 147.96 | 149.18 | 4,870,181 | -0.06(-0.04%) |