Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 172.53 | 176.84 | 170.03 | 174.00 | 6,102,726 | -3.28(-1.85%) |
Feb 27, 2020 | 187.23 | 187.54 | 177.03 | 177.28 | 4,672,098 | -9.62(-5.15%) |
Feb 26, 2020 | 188.33 | 188.78 | 184.70 | 186.90 | 3,804,129 | +3.62(+1.98%) |
Feb 25, 2020 | 189.98 | 191.27 | 182.78 | 183.27 | 4,493,388 | -6.53(-3.44%) |
Feb 24, 2020 | 191.55 | 195.13 | 187.96 | 189.81 | 3,497,725 | -4.28(-2.20%) |
Feb 21, 2020 | 193.60 | 194.96 | 192.52 | 194.08 | 2,350,222 | +0.57(+0.29%) |
Feb 20, 2020 | 194.44 | 194.69 | 190.35 | 193.52 | 1,880,219 | -0.71(-0.37%) |
Feb 19, 2020 | 194.22 | 195.18 | 193.44 | 194.23 | 1,496,178 | +1.11(+0.57%) |
Feb 18, 2020 | 195.27 | 195.44 | 192.46 | 193.13 | 2,222,807 | -1.56(-0.80%) |
Feb 14, 2020 | 194.21 | 194.69 | 192.82 | 194.69 | 1,850,309 | +0.38(+0.20%) |
Feb 13, 2020 | 196.00 | 197.33 | 194.11 | 194.30 | 2,233,877 | -2.06(-1.05%) |
Feb 12, 2020 | 198.49 | 199.15 | 195.39 | 196.36 | 2,889,136 | -1.69(-0.86%) |
Feb 11, 2020 | 196.96 | 198.49 | 196.18 | 198.05 | 2,235,772 | +1.33(+0.68%) |
Feb 10, 2020 | 197.35 | 198.05 | 195.72 | 196.72 | 2,476,780 | -1.65(-0.83%) |
Feb 07, 2020 | 200.17 | 200.84 | 196.94 | 198.37 | 2,653,259 | -1.83(-0.92%) |
Feb 06, 2020 | 202.17 | 202.32 | 198.38 | 200.21 | 2,320,808 | -0.42(-0.21%) |
Feb 05, 2020 | 193.54 | 202.97 | 193.54 | 200.63 | 4,242,112 | +8.76(+4.57%) |
Feb 04, 2020 | 190.97 | 193.63 | 190.72 | 191.87 | 3,195,749 | +4.26(+2.27%) |
Feb 03, 2020 | 187.18 | 189.97 | 186.46 | 187.60 | 2,965,764 | +0.72(+0.38%) |
Jan 31, 2020 | 189.23 | 189.51 | 181.66 | 186.89 | 6,900,371 | -8.74(-4.47%) |
Jan 30, 2020 | 195.49 | 196.33 | 193.17 | 195.62 | 2,983,470 | -0.86(-0.44%) |
Jan 29, 2020 | 195.06 | 198.03 | 194.63 | 196.49 | 2,313,220 | +2.00(+1.03%) |
Jan 28, 2020 | 193.39 | 196.10 | 192.77 | 194.49 | 2,432,279 | +1.63(+0.85%) |
Jan 27, 2020 | 193.49 | 194.57 | 191.31 | 192.85 | 3,285,789 | -2.28(-1.17%) |
Jan 24, 2020 | 203.97 | 204.04 | 194.19 | 195.14 | 5,803,623 | -8.17(-4.02%) |
Jan 23, 2020 | 205.06 | 205.06 | 201.61 | 203.31 | 2,414,637 | -1.48(-0.72%) |
Jan 22, 2020 | 206.52 | 207.34 | 203.94 | 204.79 | 2,310,054 | -0.74(-0.36%) |
Jan 21, 2020 | 208.44 | 209.34 | 205.23 | 205.53 | 3,577,018 | -3.37(-1.61%) |
Jan 17, 2020 | 209.43 | 209.45 | 206.97 | 208.89 | 2,985,856 | +0.86(+0.41%) |
Jan 16, 2020 | 209.49 | 210.93 | 207.47 | 208.03 | 2,410,179 | -1.04(-0.50%) |
Jan 15, 2020 | 208.18 | 209.85 | 207.65 | 209.07 | 2,220,392 | +1.47(+0.71%) |
Jan 14, 2020 | 203.97 | 208.19 | 203.43 | 207.60 | 2,588,472 | +2.67(+1.30%) |
Jan 13, 2020 | 206.10 | 206.16 | 203.10 | 204.94 | 2,317,153 | -1.16(-0.56%) |
Jan 10, 2020 | 206.46 | 208.41 | 205.53 | 206.10 | 2,055,001 | -0.58(-0.28%) |
Jan 09, 2020 | 207.34 | 207.34 | 205.85 | 206.68 | 1,883,154 | +0.61(+0.30%) |
Jan 08, 2020 | 205.81 | 207.24 | 204.67 | 206.06 | 2,560,255 | +0.16(+0.08%) |
Jan 07, 2020 | 207.01 | 207.60 | 205.52 | 205.91 | 1,755,978 | -1.95(-0.94%) |
Jan 06, 2020 | 205.18 | 207.99 | 204.63 | 207.86 | 2,084,161 | +1.58(+0.77%) |
Jan 03, 2020 | 205.15 | 207.83 | 204.35 | 206.28 | 2,172,225 | -1.41(-0.68%) |
Jan 02, 2020 | 210.20 | 210.36 | 206.72 | 207.69 | 2,413,828 | -0.84(-0.40%) |
Dec 31, 2019 | 207.84 | 208.87 | 206.31 | 208.53 | 2,021,129 | +0.69(+0.33%) |
Dec 30, 2019 | 208.81 | 210.18 | 207.08 | 207.84 | 1,681,412 | -1.09(-0.52%) |
Dec 27, 2019 | 209.54 | 210.19 | 207.74 | 208.93 | 1,254,203 | -0.32(-0.15%) |
Dec 26, 2019 | 209.96 | 210.75 | 208.75 | 209.25 | 1,269,709 | -0.37(-0.18%) |
Dec 24, 2019 | 210.04 | 210.28 | 209.09 | 209.62 | 708,430 | -0.61(-0.29%) |
Dec 23, 2019 | 211.04 | 211.06 | 208.98 | 210.22 | 1,949,361 | -0.03(-0.01%) |
Dec 20, 2019 | 211.56 | 211.56 | 208.21 | 210.25 | 5,888,477 | +1.06(+0.50%) |
Dec 19, 2019 | 210.01 | 210.46 | 207.54 | 209.19 | 2,393,973 | -0.09(-0.04%) |
Dec 18, 2019 | 209.51 | 210.39 | 208.48 | 209.28 | 3,418,055 | -0.78(-0.37%) |
Dec 17, 2019 | 210.70 | 211.92 | 208.71 | 210.06 | 2,754,248 | -0.31(-0.15%) |
Dec 16, 2019 | 207.17 | 211.52 | 207.17 | 210.37 | 3,523,247 | +5.59(+2.73%) |
Dec 13, 2019 | 203.80 | 205.98 | 203.40 | 204.78 | 2,359,622 | +0.65(+0.32%) |
Dec 12, 2019 | 202.91 | 205.22 | 202.47 | 204.13 | 2,140,467 | +1.71(+0.85%) |
Dec 11, 2019 | 202.44 | 203.25 | 201.57 | 202.42 | 2,027,826 | +0.15(+0.07%) |
Dec 10, 2019 | 200.61 | 203.38 | 200.26 | 202.27 | 1,727,999 | +0.88(+0.44%) |
Dec 09, 2019 | 203.24 | 203.32 | 201.23 | 201.39 | 2,159,364 | -0.82(-0.41%) |
Dec 06, 2019 | 203.00 | 203.28 | 201.71 | 202.21 | 2,151,301 | +0.31(+0.15%) |
Dec 05, 2019 | 202.15 | 202.21 | 200.22 | 201.90 | 2,408,733 | -0.41(-0.20%) |
Dec 04, 2019 | 201.31 | 203.18 | 200.68 | 202.31 | 2,206,375 | +0.96(+0.48%) |
Dec 03, 2019 | 200.23 | 201.70 | 199.63 | 201.35 | 2,235,346 | -0.61(-0.30%) |
Dec 02, 2019 | 202.88 | 203.97 | 201.23 | 201.96 | 1,888,574 | -1.07(-0.53%) |
Nov 29, 2019 | 202.53 | 203.68 | 202.20 | 203.03 | 1,093,164 | +0.16(+0.08%) |
Nov 27, 2019 | 202.97 | 203.52 | 200.55 | 202.88 | 1,826,218 | +0.13(+0.06%) |
Nov 26, 2019 | 202.40 | 203.18 | 200.69 | 202.75 | 3,815,915 | -0.13(-0.06%) |
Nov 25, 2019 | 199.89 | 203.97 | 199.89 | 202.88 | 3,048,940 | +3.29(+1.65%) |
Nov 22, 2019 | 197.29 | 199.71 | 197.08 | 199.59 | 2,283,322 | +2.53(+1.28%) |
Nov 21, 2019 | 196.46 | 197.91 | 194.65 | 197.07 | 3,074,265 | +2.00(+1.02%) |
Nov 20, 2019 | 194.09 | 195.97 | 193.01 | 195.07 | 4,074,259 | +0.87(+0.45%) |
Nov 19, 2019 | 191.38 | 194.35 | 190.91 | 194.19 | 2,949,837 | +3.31(+1.74%) |
Nov 18, 2019 | 191.22 | 191.68 | 189.62 | 190.88 | 2,588,984 | -0.16(-0.09%) |
Nov 15, 2019 | 189.95 | 191.11 | 187.89 | 191.05 | 2,345,055 | +2.04(+1.08%) |
Nov 14, 2019 | 188.76 | 189.21 | 184.72 | 189.00 | 3,178,313 | +0.24(+0.13%) |
Nov 13, 2019 | 189.42 | 190.50 | 187.79 | 188.76 | 2,733,549 | -1.41(-0.74%) |
Nov 12, 2019 | 190.17 | 193.57 | 188.94 | 190.17 | 3,147,290 | +0.52(+0.28%) |
Nov 11, 2019 | 189.25 | 190.23 | 187.93 | 189.65 | 1,587,669 | -0.35(-0.19%) |
Nov 08, 2019 | 187.51 | 190.12 | 186.86 | 190.00 | 2,408,816 | +2.68(+1.43%) |
Nov 07, 2019 | 186.39 | 187.77 | 185.15 | 187.32 | 2,907,314 | +1.37(+0.73%) |
Nov 06, 2019 | 185.14 | 187.83 | 185.14 | 185.95 | 2,956,094 | +1.13(+0.61%) |
Nov 05, 2019 | 185.54 | 188.61 | 183.19 | 184.82 | 3,504,695 | +0.58(+0.31%) |
Nov 04, 2019 | 187.96 | 188.91 | 184.19 | 184.24 | 3,071,019 | -3.04(-1.62%) |
Nov 01, 2019 | 184.11 | 188.51 | 183.89 | 187.28 | 4,288,831 | +4.04(+2.20%) |
Oct 31, 2019 | 180.54 | 183.61 | 180.11 | 183.25 | 3,788,910 | +2.04(+1.12%) |
Oct 30, 2019 | 177.32 | 181.31 | 175.44 | 181.21 | 4,414,508 | +1.62(+0.90%) |
Oct 29, 2019 | 176.38 | 181.53 | 176.07 | 179.59 | 5,190,092 | +3.42(+1.94%) |
Oct 28, 2019 | 174.58 | 177.00 | 174.16 | 176.16 | 1,923,236 | +1.68(+0.97%) |
Oct 25, 2019 | 174.09 | 175.05 | 173.16 | 174.48 | 1,537,876 | -0.01(-0.01%) |
Oct 24, 2019 | 175.25 | 175.56 | 173.29 | 174.49 | 1,449,351 | -0.22(-0.13%) |
Oct 23, 2019 | 175.50 | 176.92 | 174.47 | 174.71 | 2,148,694 | -1.30(-0.74%) |
Oct 22, 2019 | 175.84 | 177.07 | 174.63 | 176.01 | 2,531,456 | +1.63(+0.94%) |
Oct 21, 2019 | 174.93 | 174.96 | 172.53 | 174.38 | 1,877,038 | +0.18(+0.10%) |
Oct 18, 2019 | 175.39 | 175.40 | 172.56 | 174.20 | 2,377,860 | -0.72(-0.41%) |
Oct 17, 2019 | 173.23 | 175.94 | 173.17 | 174.92 | 1,626,507 | -0.38(-0.22%) |
Oct 16, 2019 | 175.43 | 176.14 | 173.73 | 175.30 | 2,218,344 | -0.57(-0.32%) |
Oct 15, 2019 | 174.83 | 175.99 | 174.09 | 175.87 | 1,748,823 | +1.52(+0.87%) |
Oct 14, 2019 | 172.93 | 176.07 | 172.92 | 174.34 | 1,989,452 | +1.80(+1.04%) |
Oct 11, 2019 | 172.06 | 175.20 | 171.84 | 172.55 | 2,882,922 | +1.82(+1.07%) |
Oct 10, 2019 | 170.14 | 171.31 | 169.30 | 170.73 | 1,536,817 | +1.71(+1.01%) |
Oct 09, 2019 | 170.73 | 170.73 | 168.39 | 169.02 | 1,513,629 | +0.52(+0.31%) |
Oct 08, 2019 | 168.90 | 170.14 | 167.53 | 168.49 | 2,383,846 | -0.94(-0.55%) |
Oct 07, 2019 | 167.17 | 170.85 | 167.09 | 169.43 | 2,595,439 | +1.36(+0.81%) |
Oct 04, 2019 | 165.97 | 168.43 | 165.97 | 168.07 | 2,515,647 | +2.55(+1.54%) |
Oct 03, 2019 | 162.92 | 165.56 | 162.41 | 165.52 | 2,308,211 | +2.93(+1.80%) |
Oct 02, 2019 | 166.34 | 166.34 | 162.22 | 162.59 | 2,698,933 | -3.42(-2.06%) |
Oct 01, 2019 | 165.48 | 168.32 | 165.07 | 166.01 | 2,712,964 | -0.27(-0.17%) |
Sep 30, 2019 | 165.67 | 169.01 | 164.72 | 166.28 | 2,980,266 | -1.23(-0.73%) |
Sep 27, 2019 | 168.04 | 169.15 | 166.57 | 167.51 | 2,060,044 | -0.38(-0.23%) |
Sep 26, 2019 | 168.35 | 168.69 | 165.91 | 167.89 | 2,211,923 | -0.59(-0.35%) |
Sep 25, 2019 | 169.78 | 170.43 | 168.35 | 168.47 | 2,102,031 | -0.42(-0.25%) |
Sep 24, 2019 | 170.98 | 171.69 | 168.09 | 168.90 | 2,705,145 | -1.04(-0.61%) |
Sep 23, 2019 | 169.93 | 170.84 | 169.55 | 169.94 | 2,039,145 | +0.71(+0.42%) |
Sep 20, 2019 | 168.42 | 171.28 | 168.21 | 169.23 | 8,038,270 | +1.11(+0.66%) |
Sep 19, 2019 | 168.18 | 168.74 | 167.15 | 168.12 | 1,734,205 | +0.52(+0.31%) |
Sep 18, 2019 | 168.73 | 169.14 | 166.07 | 167.60 | 2,225,194 | -1.44(-0.85%) |
Sep 17, 2019 | 166.74 | 169.09 | 166.74 | 169.04 | 2,868,325 | +2.27(+1.36%) |
Sep 16, 2019 | 168.56 | 168.56 | 166.28 | 166.77 | 1,858,851 | -1.19(-0.71%) |
Sep 13, 2019 | 167.06 | 169.00 | 166.99 | 167.97 | 2,826,481 | +1.26(+0.76%) |
Sep 12, 2019 | 168.50 | 169.14 | 166.62 | 166.71 | 5,176,245 | -1.58(-0.94%) |
Sep 11, 2019 | 169.39 | 170.54 | 167.71 | 168.29 | 3,346,126 | -0.88(-0.52%) |
Sep 10, 2019 | 172.56 | 173.55 | 167.87 | 169.17 | 5,663,037 | -4.70(-2.70%) |
Sep 09, 2019 | 174.03 | 174.40 | 170.82 | 173.87 | 5,065,951 | -4.63(-2.59%) |
Sep 06, 2019 | 179.28 | 179.90 | 177.10 | 178.50 | 2,778,884 | +0.07(+0.04%) |
Sep 05, 2019 | 177.56 | 179.14 | 176.99 | 178.43 | 1,961,242 | +1.14(+0.64%) |
Sep 04, 2019 | 177.62 | 178.19 | 174.44 | 177.29 | 2,252,653 | +0.69(+0.39%) |
Sep 03, 2019 | 178.13 | 178.63 | 175.88 | 176.60 | 2,552,112 | -2.66(-1.49%) |
Aug 30, 2019 | 179.59 | 181.29 | 177.77 | 179.27 | 3,050,500 | +1.41(+0.79%) |
Aug 29, 2019 | 179.59 | 180.32 | 176.38 | 177.86 | 2,783,364 | -0.46(-0.26%) |
Aug 28, 2019 | 176.59 | 180.57 | 176.44 | 178.32 | 4,409,817 | +0.88(+0.50%) |
Aug 27, 2019 | 177.48 | 179.55 | 176.39 | 177.44 | 3,949,673 | +0.93(+0.53%) |
Aug 26, 2019 | 172.38 | 177.36 | 171.57 | 176.51 | 4,660,988 | +5.44(+3.18%) |
Aug 23, 2019 | 174.52 | 174.97 | 170.15 | 171.07 | 3,975,669 | -3.73(-2.13%) |
Aug 22, 2019 | 176.39 | 177.32 | 173.58 | 174.80 | 3,116,359 | -0.45(-0.26%) |
Aug 21, 2019 | 175.68 | 176.47 | 174.94 | 175.25 | 2,042,649 | +0.66(+0.38%) |
Aug 20, 2019 | 176.93 | 177.12 | 174.40 | 174.58 | 3,154,685 | -2.43(-1.37%) |
Aug 19, 2019 | 174.64 | 177.45 | 172.81 | 177.02 | 3,462,012 | +1.70(+0.97%) |
Aug 16, 2019 | 173.43 | 176.55 | 172.17 | 175.31 | 3,496,210 | +4.05(+2.36%) |
Aug 15, 2019 | 171.86 | 172.72 | 170.68 | 171.27 | 3,613,548 | +0.38(+0.22%) |
Aug 14, 2019 | 174.28 | 176.50 | 170.76 | 170.89 | 5,276,111 | -4.98(-2.83%) |
Aug 13, 2019 | 173.58 | 180.81 | 173.21 | 175.87 | 6,618,545 | +0.29(+0.17%) |
Aug 12, 2019 | 168.86 | 178.14 | 168.31 | 175.58 | 12,421,949 | +8.13(+4.86%) |
Aug 09, 2019 | 157.98 | 170.65 | 155.99 | 167.45 | 9,864,558 | +9.40(+5.95%) |
Aug 08, 2019 | 156.55 | 158.21 | 156.19 | 158.05 | 2,869,968 | +1.44(+0.92%) |
Aug 07, 2019 | 156.18 | 157.12 | 153.25 | 156.61 | 3,878,008 | -0.78(-0.50%) |
Aug 06, 2019 | 154.53 | 157.51 | 153.61 | 157.39 | 3,718,582 | +2.53(+1.63%) |
Aug 05, 2019 | 158.35 | 158.67 | 154.03 | 154.87 | 4,758,138 | -4.88(-3.06%) |
Aug 02, 2019 | 158.71 | 160.29 | 157.86 | 159.75 | 3,476,562 | +1.04(+0.66%) |
Aug 01, 2019 | 159.05 | 161.66 | 157.12 | 158.71 | 4,084,047 | -0.50(-0.31%) |
Jul 31, 2019 | 153.59 | 160.41 | 151.79 | 159.20 | 8,387,792 | +8.64(+5.74%) |
Jul 30, 2019 | 149.25 | 150.79 | 148.70 | 150.56 | 2,347,127 | +0.32(+0.21%) |
Jul 29, 2019 | 149.55 | 151.16 | 149.18 | 150.24 | 2,326,802 | +0.63(+0.42%) |
Jul 26, 2019 | 148.70 | 149.75 | 147.72 | 149.61 | 3,598,565 | +1.05(+0.71%) |
Jul 25, 2019 | 149.99 | 150.60 | 148.27 | 148.56 | 2,514,779 | -1.42(-0.94%) |
Jul 24, 2019 | 150.19 | 150.81 | 149.22 | 149.98 | 2,224,467 | -0.20(-0.14%) |
Jul 23, 2019 | 150.54 | 150.83 | 149.76 | 150.18 | 2,439,818 | +0.10(+0.07%) |
Jul 22, 2019 | 151.74 | 152.57 | 149.93 | 150.08 | 2,996,511 | -2.13(-1.40%) |
Jul 19, 2019 | 154.16 | 154.93 | 152.04 | 152.21 | 3,500,822 | -0.98(-0.64%) |
Jul 18, 2019 | 151.14 | 153.95 | 150.86 | 153.19 | 2,782,772 | +2.12(+1.40%) |
Jul 17, 2019 | 152.00 | 153.12 | 151.03 | 151.08 | 2,279,767 | -0.35(-0.23%) |
Jul 16, 2019 | 150.46 | 151.68 | 150.10 | 151.43 | 2,648,838 | +1.15(+0.77%) |
Jul 15, 2019 | 149.24 | 151.40 | 148.99 | 150.28 | 3,816,959 | +1.02(+0.68%) |
Jul 12, 2019 | 151.73 | 151.96 | 148.63 | 149.26 | 5,260,902 | -2.62(-1.73%) |
Jul 11, 2019 | 154.32 | 154.44 | 150.13 | 151.88 | 4,244,852 | -3.64(-2.34%) |
Jul 10, 2019 | 155.44 | 156.39 | 154.47 | 155.52 | 2,081,039 | +0.58(+0.37%) |
Jul 09, 2019 | 154.62 | 155.52 | 154.02 | 154.94 | 2,664,760 | -0.55(-0.36%) |
Jul 08, 2019 | 157.56 | 157.86 | 154.03 | 155.50 | 3,165,354 | -3.16(-1.99%) |
Jul 05, 2019 | 159.93 | 161.16 | 158.06 | 158.66 | 2,608,593 | -2.25(-1.40%) |
Jul 03, 2019 | 160.05 | 161.62 | 159.72 | 160.91 | 2,264,969 | +1.66(+1.04%) |
Jul 02, 2019 | 158.73 | 159.28 | 157.17 | 159.25 | 2,105,232 | +0.35(+0.22%) |
Jul 01, 2019 | 159.46 | 159.81 | 157.94 | 158.90 | 2,438,689 | +1.66(+1.06%) |
Jun 28, 2019 | 157.14 | 158.79 | 156.71 | 157.24 | 4,398,559 | +0.22(+0.14%) |
Jun 27, 2019 | 156.44 | 158.23 | 156.17 | 157.02 | 2,571,206 | +0.72(+0.46%) |
Jun 26, 2019 | 157.60 | 157.80 | 155.92 | 156.29 | 2,489,990 | -1.08(-0.69%) |
Jun 25, 2019 | 157.51 | 159.37 | 156.29 | 157.38 | 2,654,101 | -0.33(-0.21%) |
Jun 24, 2019 | 158.76 | 159.56 | 157.60 | 157.71 | 3,455,351 | -1.95(-1.22%) |
Jun 21, 2019 | 156.91 | 159.67 | 156.07 | 159.65 | 8,142,918 | +2.59(+1.65%) |
Jun 20, 2019 | 157.66 | 158.10 | 155.39 | 157.07 | 3,258,568 | +1.12(+0.72%) |
Jun 19, 2019 | 154.85 | 156.25 | 154.13 | 155.95 | 2,808,640 | +0.99(+0.64%) |
Jun 18, 2019 | 152.96 | 155.99 | 152.84 | 154.96 | 3,663,061 | +2.75(+1.81%) |
Jun 17, 2019 | 150.21 | 152.35 | 149.66 | 152.21 | 2,244,990 | +1.97(+1.31%) |
Jun 14, 2019 | 151.00 | 151.79 | 149.79 | 150.24 | 1,900,600 | -0.54(-0.36%) |
Jun 13, 2019 | 150.03 | 151.41 | 149.52 | 150.78 | 1,964,151 | +0.95(+0.63%) |
Jun 12, 2019 | 149.58 | 150.76 | 148.60 | 149.83 | 2,213,630 | +0.84(+0.56%) |
Jun 11, 2019 | 150.40 | 151.15 | 148.64 | 149.00 | 2,711,706 | -0.82(-0.55%) |
Jun 10, 2019 | 150.13 | 150.31 | 148.51 | 149.81 | 2,451,111 | +0.06(+0.04%) |
Jun 07, 2019 | 149.86 | 150.17 | 147.85 | 149.75 | 2,428,460 | +0.90(+0.61%) |
Jun 06, 2019 | 149.13 | 150.22 | 148.54 | 148.85 | 2,808,961 | -0.09(-0.06%) |
Jun 05, 2019 | 149.90 | 149.98 | 147.69 | 148.94 | 3,055,163 | -0.15(-0.10%) |
Jun 04, 2019 | 148.49 | 149.63 | 145.53 | 149.09 | 5,336,266 | +1.64(+1.11%) |
Jun 03, 2019 | 146.76 | 150.86 | 145.53 | 147.45 | 6,768,071 | +5.21(+3.66%) |
May 31, 2019 | 143.40 | 144.09 | 142.22 | 142.24 | 3,292,209 | -2.00(-1.38%) |
May 30, 2019 | 144.58 | 145.10 | 143.52 | 144.24 | 2,277,492 | -0.12(-0.08%) |
May 29, 2019 | 143.35 | 144.85 | 142.78 | 144.35 | 3,131,059 | +0.28(+0.20%) |
May 28, 2019 | 146.38 | 147.42 | 144.00 | 144.07 | 4,765,481 | -2.07(-1.42%) |
May 24, 2019 | 147.29 | 148.27 | 145.98 | 146.15 | 2,833,145 | -0.71(-0.48%) |
May 23, 2019 | 146.20 | 147.66 | 145.47 | 146.85 | 3,400,746 | +0.69(+0.47%) |
May 22, 2019 | 144.50 | 146.80 | 143.84 | 146.16 | 3,064,913 | +1.37(+0.95%) |
May 21, 2019 | 144.86 | 145.07 | 143.80 | 144.79 | 2,636,141 | +1.11(+0.77%) |
May 20, 2019 | 143.93 | 145.40 | 143.47 | 143.68 | 2,513,018 | -1.30(-0.89%) |
May 17, 2019 | 144.43 | 146.11 | 144.29 | 144.98 | 2,656,410 | -0.01(-0.01%) |
May 16, 2019 | 144.54 | 146.78 | 144.49 | 144.99 | 3,183,283 | +1.28(+0.89%) |
May 15, 2019 | 141.47 | 144.32 | 140.69 | 143.71 | 3,380,832 | +1.74(+1.23%) |
May 14, 2019 | 141.85 | 143.58 | 141.53 | 141.96 | 2,985,090 | +0.18(+0.13%) |
May 13, 2019 | 143.17 | 143.48 | 141.42 | 141.78 | 3,985,811 | -3.60(-2.47%) |
May 10, 2019 | 145.90 | 145.90 | 142.50 | 145.38 | 3,478,005 | -0.86(-0.59%) |
May 09, 2019 | 144.86 | 146.51 | 143.34 | 146.24 | 3,374,043 | +0.61(+0.42%) |
May 08, 2019 | 146.78 | 148.47 | 145.25 | 145.63 | 3,980,964 | -1.46(-0.99%) |
May 07, 2019 | 148.16 | 149.24 | 145.93 | 147.09 | 3,305,018 | -2.70(-1.80%) |
May 06, 2019 | 148.46 | 149.94 | 147.10 | 149.79 | 3,232,934 | -0.21(-0.14%) |
May 03, 2019 | 149.68 | 150.39 | 149.29 | 150.00 | 3,480,488 | +0.69(+0.46%) |
May 02, 2019 | 148.94 | 150.84 | 147.45 | 149.31 | 3,562,567 | +0.30(+0.20%) |
May 01, 2019 | 148.38 | 151.01 | 144.87 | 149.01 | 7,221,696 | -2.69(-1.77%) |
Apr 30, 2019 | 153.65 | 154.00 | 150.48 | 151.70 | 4,682,101 | -1.56(-1.02%) |
Apr 29, 2019 | 153.50 | 154.37 | 151.93 | 153.26 | 3,145,458 | -0.25(-0.17%) |
Apr 26, 2019 | 152.87 | 153.84 | 152.30 | 153.52 | 2,890,635 | +0.84(+0.55%) |
Apr 25, 2019 | 149.81 | 153.14 | 148.82 | 152.68 | 2,900,056 | +1.84(+1.22%) |
Apr 24, 2019 | 152.39 | 152.98 | 150.80 | 150.84 | 3,205,266 | -1.24(-0.81%) |
Apr 23, 2019 | 149.69 | 152.82 | 148.68 | 152.07 | 4,103,627 | +2.88(+1.93%) |
Apr 22, 2019 | 149.82 | 150.22 | 147.93 | 149.20 | 3,801,440 | -0.94(-0.63%) |
Apr 18, 2019 | 155.02 | 155.23 | 149.61 | 150.13 | 9,771,585 | -4.23(-2.74%) |
Apr 17, 2019 | 159.34 | 159.67 | 153.57 | 154.37 | 6,159,266 | -4.72(-2.97%) |
Apr 16, 2019 | 162.66 | 162.91 | 158.57 | 159.09 | 3,223,871 | -2.66(-1.65%) |
Apr 15, 2019 | 162.29 | 163.43 | 160.61 | 161.75 | 2,409,426 | -0.19(-0.11%) |
Apr 12, 2019 | 163.29 | 163.68 | 161.40 | 161.94 | 2,435,892 | -0.58(-0.36%) |
Apr 11, 2019 | 164.60 | 164.79 | 161.28 | 162.52 | 2,461,720 | -1.51(-0.92%) |
Apr 10, 2019 | 164.25 | 164.97 | 162.72 | 164.03 | 1,954,190 | +0.77(+0.47%) |
Apr 09, 2019 | 163.77 | 164.12 | 162.86 | 163.26 | 2,213,807 | -1.61(-0.97%) |
Apr 08, 2019 | 164.57 | 165.23 | 162.90 | 164.86 | 1,926,498 | -0.45(-0.27%) |
Apr 05, 2019 | 164.02 | 166.55 | 163.53 | 165.31 | 2,557,054 | +2.61(+1.60%) |
Apr 04, 2019 | 163.15 | 164.48 | 161.57 | 162.71 | 2,111,095 | -0.50(-0.31%) |
Apr 03, 2019 | 163.43 | 164.01 | 162.18 | 163.21 | 2,302,828 | +0.41(+0.25%) |
Apr 02, 2019 | 162.27 | 163.12 | 161.75 | 162.79 | 2,531,751 | +0.56(+0.34%) |
Apr 01, 2019 | 161.70 | 162.90 | 161.17 | 162.23 | 3,226,254 | +1.51(+0.94%) |
Mar 29, 2019 | 160.20 | 161.58 | 159.46 | 160.72 | 3,770,568 | +1.97(+1.24%) |
Mar 28, 2019 | 158.26 | 158.95 | 157.35 | 158.75 | 2,228,951 | +1.12(+0.71%) |
Mar 27, 2019 | 159.25 | 159.55 | 156.69 | 157.62 | 2,376,078 | -1.65(-1.04%) |
Mar 26, 2019 | 158.66 | 160.39 | 158.22 | 159.27 | 2,788,525 | +1.42(+0.90%) |
Mar 25, 2019 | 157.89 | 158.86 | 156.54 | 157.85 | 2,983,219 | -0.09(-0.06%) |
Mar 22, 2019 | 161.55 | 163.16 | 157.82 | 157.94 | 3,717,256 | -4.39(-2.70%) |
Mar 21, 2019 | 160.51 | 162.74 | 160.04 | 162.33 | 2,710,395 | +0.65(+0.40%) |
Mar 20, 2019 | 162.00 | 163.08 | 160.62 | 161.68 | 2,811,841 | -0.31(-0.19%) |
Mar 19, 2019 | 162.37 | 163.07 | 161.51 | 162.00 | 2,681,803 | +0.15(+0.09%) |
Mar 18, 2019 | 161.65 | 162.87 | 160.90 | 161.84 | 2,872,760 | +0.06(+0.04%) |
Mar 15, 2019 | 159.43 | 162.12 | 159.13 | 161.78 | 8,114,795 | +2.94(+1.85%) |
Mar 14, 2019 | 158.65 | 159.77 | 157.26 | 158.84 | 3,439,432 | +0.35(+0.22%) |
Mar 13, 2019 | 156.25 | 159.33 | 155.81 | 158.49 | 3,214,858 | +2.68(+1.72%) |
Mar 12, 2019 | 156.18 | 156.46 | 155.25 | 155.81 | 3,164,621 | +0.03(+0.02%) |
Mar 11, 2019 | 153.83 | 156.17 | 153.46 | 155.78 | 3,329,810 | +2.77(+1.81%) |
Mar 08, 2019 | 152.78 | 153.38 | 151.44 | 153.01 | 3,251,757 | -0.50(-0.33%) |
Mar 07, 2019 | 154.75 | 154.95 | 152.78 | 153.51 | 4,044,742 | -1.43(-0.92%) |
Mar 06, 2019 | 159.79 | 160.20 | 154.33 | 154.94 | 4,676,466 | -4.80(-3.00%) |
Mar 05, 2019 | 160.74 | 161.30 | 159.71 | 159.74 | 4,072,525 | -0.81(-0.51%) |
Mar 04, 2019 | 162.28 | 162.53 | 158.54 | 160.55 | 2,688,992 | -1.17(-0.72%) |