Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 167.96 | 176.21 | 167.18 | 175.66 | 23,462,350 | +1.69(+0.97%) |
Feb 27, 2020 | 176.01 | 180.08 | 173.96 | 173.97 | 18,133,144 | -6.96(-3.85%) |
Feb 26, 2020 | 183.62 | 187.01 | 180.75 | 180.93 | 14,708,492 | -1.15(-0.63%) |
Feb 25, 2020 | 192.12 | 193.18 | 181.42 | 182.07 | 19,173,990 | -10.04(-5.23%) |
Feb 24, 2020 | 191.25 | 196.93 | 187.50 | 192.12 | 13,627,841 | -9.68(-4.80%) |
Feb 21, 2020 | 202.85 | 203.16 | 200.46 | 201.80 | 9,553,933 | -2.55(-1.25%) |
Feb 20, 2020 | 205.01 | 206.52 | 201.29 | 204.35 | 8,825,905 | -1.80(-0.87%) |
Feb 19, 2020 | 205.39 | 206.98 | 204.60 | 206.15 | 6,126,868 | +2.04(+1.00%) |
Feb 18, 2020 | 202.95 | 204.40 | 202.33 | 204.11 | 7,917,643 | +0.88(+0.43%) |
Feb 14, 2020 | 201.30 | 203.70 | 201.03 | 203.23 | 6,776,285 | +2.52(+1.26%) |
Feb 13, 2020 | 199.68 | 201.47 | 199.13 | 200.71 | 9,823,787 | +0.52(+0.26%) |
Feb 12, 2020 | 197.83 | 200.87 | 197.83 | 200.19 | 7,616,804 | +3.38(+1.72%) |
Feb 11, 2020 | 200.24 | 200.41 | 196.52 | 196.81 | 10,601,335 | -1.98(-1.00%) |
Feb 10, 2020 | 194.91 | 198.92 | 194.80 | 198.79 | 6,462,256 | +3.14(+1.60%) |
Feb 07, 2020 | 194.92 | 196.70 | 194.06 | 195.65 | 5,897,319 | -0.29(-0.15%) |
Feb 06, 2020 | 195.95 | 197.47 | 195.40 | 195.94 | 7,253,711 | +0.22(+0.11%) |
Feb 05, 2020 | 198.31 | 198.41 | 192.96 | 195.72 | 8,985,714 | -0.72(-0.37%) |
Feb 04, 2020 | 196.38 | 197.75 | 195.16 | 196.44 | 10,567,697 | +2.65(+1.37%) |
Feb 03, 2020 | 192.95 | 195.19 | 192.86 | 193.79 | 11,280,574 | +1.78(+0.92%) |
Jan 31, 2020 | 194.44 | 196.85 | 191.33 | 192.01 | 17,304,614 | -8.92(-4.44%) |
Jan 30, 2020 | 196.87 | 201.21 | 196.21 | 200.93 | 8,836,399 | +3.23(+1.64%) |
Jan 29, 2020 | 197.16 | 198.72 | 195.43 | 197.70 | 7,296,281 | +1.94(+0.99%) |
Jan 28, 2020 | 195.31 | 196.71 | 194.72 | 195.76 | 7,472,940 | +1.12(+0.58%) |
Jan 27, 2020 | 193.01 | 196.22 | 192.14 | 194.64 | 7,456,374 | -3.19(-1.61%) |
Jan 24, 2020 | 200.17 | 200.72 | 197.07 | 197.83 | 8,095,900 | -1.47(-0.74%) |
Jan 23, 2020 | 200.63 | 201.11 | 198.12 | 199.30 | 8,828,365 | -1.33(-0.66%) |
Jan 22, 2020 | 200.25 | 202.78 | 200.04 | 200.63 | 8,356,038 | +0.59(+0.29%) |
Jan 21, 2020 | 196.99 | 201.10 | 196.67 | 200.04 | 15,399,130 | +2.50(+1.27%) |
Jan 17, 2020 | 194.71 | 197.59 | 192.99 | 197.54 | 12,972,527 | +3.62(+1.87%) |
Jan 16, 2020 | 193.97 | 194.45 | 192.79 | 193.92 | 10,344,337 | +1.11(+0.58%) |
Jan 15, 2020 | 190.11 | 193.15 | 189.46 | 192.81 | 11,219,886 | +3.62(+1.91%) |
Jan 14, 2020 | 189.86 | 190.06 | 188.32 | 189.19 | 6,462,442 | +0.69(+0.37%) |
Jan 13, 2020 | 187.64 | 188.76 | 187.49 | 188.50 | 11,689,280 | +1.51(+0.81%) |
Jan 10, 2020 | 186.73 | 187.77 | 186.36 | 186.99 | 6,826,200 | +0.50(+0.27%) |
Jan 09, 2020 | 186.25 | 187.14 | 185.79 | 186.49 | 6,992,477 | +1.28(+0.69%) |
Jan 08, 2020 | 182.86 | 185.77 | 182.20 | 185.21 | 5,919,066 | +3.12(+1.71%) |
Jan 07, 2020 | 182.96 | 183.45 | 182.00 | 182.09 | 4,553,998 | -0.48(-0.26%) |
Jan 06, 2020 | 181.43 | 182.59 | 180.62 | 182.57 | 10,475,508 | -0.40(-0.22%) |
Jan 03, 2020 | 181.82 | 184.28 | 181.35 | 182.97 | 5,078,382 | -1.47(-0.80%) |
Jan 02, 2020 | 182.39 | 184.46 | 182.12 | 184.44 | 9,049,423 | +3.11(+1.71%) |
Dec 31, 2019 | 180.52 | 181.43 | 180.02 | 181.33 | 5,464,069 | +0.07(+0.04%) |
Dec 30, 2019 | 182.69 | 182.85 | 180.58 | 181.26 | 5,008,704 | -1.50(-0.82%) |
Dec 27, 2019 | 183.10 | 183.25 | 181.88 | 182.77 | 5,646,239 | +0.22(+0.12%) |
Dec 26, 2019 | 181.32 | 182.56 | 181.14 | 182.54 | 5,426,798 | +1.53(+0.85%) |
Dec 24, 2019 | 180.56 | 181.44 | 180.37 | 181.01 | 2,508,622 | +0.47(+0.26%) |
Dec 23, 2019 | 181.57 | 181.82 | 180.46 | 180.54 | 6,043,050 | -0.89(-0.49%) |
Dec 20, 2019 | 181.04 | 181.59 | 179.78 | 181.43 | 11,667,596 | +1.41(+0.78%) |
Dec 19, 2019 | 178.05 | 180.06 | 178.05 | 180.02 | 6,066,279 | +1.58(+0.89%) |
Dec 18, 2019 | 179.03 | 179.92 | 178.43 | 178.43 | 9,293,457 | -0.60(-0.33%) |
Dec 17, 2019 | 179.98 | 180.25 | 177.66 | 179.03 | 10,578,606 | -0.70(-0.39%) |
Dec 16, 2019 | 179.81 | 180.29 | 179.27 | 179.73 | 8,548,804 | +1.06(+0.59%) |
Dec 13, 2019 | 176.12 | 179.03 | 175.67 | 178.67 | 8,868,932 | +2.41(+1.37%) |
Dec 12, 2019 | 175.31 | 176.92 | 174.51 | 176.25 | 11,597,105 | +0.61(+0.35%) |
Dec 11, 2019 | 176.67 | 176.68 | 174.85 | 175.65 | 7,397,520 | -0.24(-0.14%) |
Dec 10, 2019 | 176.17 | 176.75 | 175.54 | 175.89 | 8,938,233 | -0.64(-0.36%) |
Dec 09, 2019 | 175.54 | 176.85 | 174.96 | 176.52 | 10,603,874 | +0.72(+0.41%) |
Dec 06, 2019 | 176.35 | 176.87 | 175.00 | 175.80 | 15,054,014 | +0.27(+0.15%) |
Dec 05, 2019 | 174.91 | 175.66 | 173.77 | 175.53 | 4,806,675 | +1.25(+0.71%) |
Dec 04, 2019 | 176.27 | 176.41 | 174.16 | 174.28 | 11,036,297 | -1.25(-0.71%) |
Dec 03, 2019 | 173.61 | 175.77 | 173.38 | 175.54 | 4,727,450 | +0.11(+0.06%) |
Dec 02, 2019 | 177.80 | 177.92 | 173.58 | 175.43 | 7,132,597 | -2.62(-1.47%) |
Nov 29, 2019 | 177.50 | 178.39 | 176.95 | 178.06 | 3,252,743 | +0.13(+0.08%) |
Nov 27, 2019 | 176.60 | 178.09 | 175.88 | 177.92 | 11,868,210 | +1.76(+1.00%) |
Nov 26, 2019 | 175.12 | 176.52 | 174.87 | 176.17 | 7,335,509 | +1.53(+0.87%) |
Nov 25, 2019 | 174.09 | 175.01 | 173.81 | 174.64 | 5,655,530 | +1.45(+0.84%) |
Nov 22, 2019 | 173.83 | 174.16 | 172.11 | 173.19 | 7,114,378 | -0.41(-0.23%) |
Nov 21, 2019 | 174.84 | 175.45 | 173.05 | 173.60 | 5,296,738 | -1.71(-0.97%) |
Nov 20, 2019 | 175.94 | 176.81 | 174.04 | 175.31 | 6,259,390 | -1.07(-0.61%) |
Nov 19, 2019 | 174.08 | 176.58 | 173.90 | 176.38 | 8,859,726 | +3.00(+1.73%) |
Nov 18, 2019 | 173.29 | 174.01 | 172.72 | 173.38 | 7,434,445 | -0.11(-0.06%) |
Nov 15, 2019 | 173.74 | 174.36 | 172.82 | 173.48 | 8,092,480 | +0.02(+0.01%) |
Nov 14, 2019 | 172.74 | 173.48 | 171.83 | 173.46 | 10,166,469 | +0.62(+0.36%) |
Nov 13, 2019 | 172.84 | 174.26 | 171.39 | 172.85 | 6,392,451 | -0.32(-0.18%) |
Nov 12, 2019 | 173.36 | 174.44 | 172.34 | 173.16 | 6,351,074 | +0.18(+0.11%) |
Nov 11, 2019 | 171.97 | 173.76 | 171.68 | 172.98 | 3,754,841 | +0.56(+0.32%) |
Nov 08, 2019 | 171.85 | 172.88 | 171.30 | 172.42 | 4,042,690 | +0.52(+0.30%) |
Nov 07, 2019 | 170.86 | 174.04 | 170.38 | 171.90 | 7,498,565 | +1.60(+0.94%) |
Nov 06, 2019 | 169.92 | 171.67 | 169.70 | 170.30 | 7,256,855 | +0.38(+0.23%) |
Nov 05, 2019 | 172.52 | 172.99 | 168.77 | 169.92 | 7,729,150 | -2.49(-1.44%) |
Nov 04, 2019 | 175.42 | 175.73 | 172.27 | 172.40 | 7,419,415 | -1.91(-1.09%) |
Nov 01, 2019 | 173.54 | 174.69 | 172.99 | 174.31 | 7,265,902 | +1.99(+1.16%) |
Oct 31, 2019 | 172.69 | 173.13 | 171.50 | 172.32 | 7,090,139 | -0.38(-0.22%) |
Oct 30, 2019 | 171.29 | 172.86 | 169.94 | 172.69 | 5,578,853 | +1.56(+0.91%) |
Oct 29, 2019 | 173.22 | 173.41 | 170.88 | 171.13 | 7,858,121 | -2.13(-1.23%) |
Oct 28, 2019 | 172.38 | 173.59 | 171.83 | 173.26 | 10,468,149 | +1.92(+1.12%) |
Oct 25, 2019 | 168.53 | 172.60 | 167.15 | 171.34 | 10,514,752 | +1.63(+0.96%) |
Oct 24, 2019 | 167.08 | 170.40 | 167.06 | 169.72 | 8,430,167 | +4.66(+2.83%) |
Oct 23, 2019 | 164.74 | 165.87 | 163.95 | 165.05 | 7,433,724 | +0.44(+0.27%) |
Oct 22, 2019 | 170.53 | 171.29 | 164.53 | 164.61 | 10,570,709 | -5.37(-3.16%) |
Oct 21, 2019 | 169.56 | 170.26 | 168.22 | 169.98 | 5,114,418 | +0.69(+0.41%) |
Oct 18, 2019 | 171.39 | 171.68 | 168.16 | 169.28 | 6,551,674 | -2.15(-1.25%) |
Oct 17, 2019 | 172.35 | 172.63 | 171.01 | 171.43 | 5,096,522 | +0.07(+0.04%) |
Oct 16, 2019 | 171.41 | 171.74 | 169.82 | 171.36 | 6,769,091 | -0.85(-0.49%) |
Oct 15, 2019 | 171.61 | 172.87 | 171.06 | 172.21 | 4,614,141 | +1.34(+0.78%) |
Oct 14, 2019 | 170.89 | 171.88 | 170.63 | 170.87 | 7,536,773 | +0.29(+0.17%) |
Oct 11, 2019 | 170.40 | 172.64 | 170.38 | 170.58 | 9,290,465 | +2.10(+1.25%) |
Oct 10, 2019 | 167.53 | 169.47 | 167.24 | 168.48 | 5,034,457 | +0.00(+0.00%) |
Oct 09, 2019 | 167.74 | 169.55 | 167.29 | 168.48 | 6,583,194 | +2.37(+1.43%) |
Oct 08, 2019 | 167.22 | 168.25 | 165.59 | 166.11 | 5,705,331 | -2.39(-1.42%) |
Oct 07, 2019 | 168.27 | 169.26 | 167.44 | 168.50 | 5,496,163 | -1.04(-0.61%) |
Oct 04, 2019 | 168.29 | 170.06 | 168.06 | 169.54 | 6,356,847 | +3.00(+1.80%) |
Oct 03, 2019 | 163.69 | 166.81 | 162.46 | 166.55 | 7,624,346 | +2.93(+1.79%) |
Oct 02, 2019 | 166.32 | 166.61 | 162.42 | 163.62 | 11,127,987 | -4.30(-2.56%) |
Oct 01, 2019 | 166.69 | 168.42 | 166.50 | 167.91 | 8,536,677 | +2.20(+1.33%) |
Sep 30, 2019 | 167.88 | 169.03 | 165.72 | 165.72 | 17,228,058 | -1.92(-1.14%) |
Sep 27, 2019 | 170.24 | 170.36 | 166.06 | 167.63 | 9,660,709 | -1.59(-0.94%) |
Sep 26, 2019 | 169.22 | 170.00 | 168.22 | 169.22 | 10,824,088 | +0.36(+0.21%) |
Sep 25, 2019 | 167.44 | 169.24 | 166.08 | 168.87 | 8,125,828 | +0.77(+0.46%) |
Sep 24, 2019 | 169.67 | 170.72 | 167.06 | 168.10 | 10,819,469 | -0.41(-0.25%) |
Sep 23, 2019 | 166.57 | 168.84 | 166.47 | 168.51 | 9,172,339 | +0.82(+0.49%) |
Sep 20, 2019 | 170.91 | 171.13 | 167.59 | 167.69 | 13,426,883 | -1.83(-1.08%) |
Sep 19, 2019 | 169.75 | 170.92 | 169.19 | 169.52 | 7,295,805 | +0.65(+0.38%) |
Sep 18, 2019 | 170.61 | 170.70 | 166.50 | 168.88 | 10,128,335 | -1.12(-0.66%) |
Sep 17, 2019 | 170.36 | 171.74 | 168.64 | 170.00 | 6,165,659 | +0.33(+0.19%) |
Sep 16, 2019 | 169.72 | 170.72 | 169.09 | 169.67 | 4,414,973 | -1.12(-0.65%) |
Sep 13, 2019 | 172.12 | 172.23 | 169.58 | 170.78 | 6,334,945 | -0.68(-0.40%) |
Sep 12, 2019 | 170.38 | 172.85 | 170.22 | 171.47 | 8,041,985 | +2.89(+1.71%) |
Sep 11, 2019 | 170.91 | 171.42 | 168.07 | 168.58 | 9,453,247 | -1.32(-0.78%) |
Sep 10, 2019 | 172.85 | 173.13 | 167.45 | 169.90 | 15,833,496 | -5.01(-2.86%) |
Sep 09, 2019 | 180.08 | 180.21 | 172.94 | 174.91 | 7,564,830 | -4.04(-2.26%) |
Sep 06, 2019 | 177.98 | 179.88 | 177.80 | 178.94 | 8,294,324 | +0.97(+0.55%) |
Sep 05, 2019 | 177.01 | 178.89 | 176.67 | 177.97 | 6,629,476 | +2.85(+1.63%) |
Sep 04, 2019 | 174.28 | 175.53 | 173.46 | 175.12 | 4,327,197 | +2.48(+1.43%) |
Sep 03, 2019 | 173.92 | 174.62 | 172.55 | 172.64 | 4,820,381 | -1.56(-0.90%) |
Aug 30, 2019 | 175.33 | 175.51 | 173.09 | 174.21 | 4,215,408 | -0.34(-0.19%) |
Aug 29, 2019 | 173.80 | 174.75 | 172.75 | 174.54 | 4,857,077 | +2.41(+1.40%) |
Aug 28, 2019 | 170.51 | 172.44 | 169.59 | 172.13 | 4,576,471 | +0.28(+0.16%) |
Aug 27, 2019 | 171.80 | 172.63 | 170.47 | 171.85 | 4,177,041 | +0.76(+0.44%) |
Aug 26, 2019 | 169.96 | 171.17 | 168.94 | 171.09 | 8,049,315 | +2.27(+1.35%) |
Aug 23, 2019 | 172.98 | 173.90 | 167.86 | 168.82 | 7,321,329 | -4.68(-2.70%) |
Aug 22, 2019 | 175.29 | 175.66 | 172.08 | 173.50 | 6,913,097 | -0.82(-0.47%) |
Aug 21, 2019 | 174.08 | 175.04 | 173.65 | 174.32 | 3,836,591 | +1.64(+0.95%) |
Aug 20, 2019 | 172.87 | 174.02 | 171.96 | 172.68 | 3,937,823 | -0.48(-0.28%) |
Aug 19, 2019 | 173.82 | 173.82 | 171.60 | 173.16 | 5,485,849 | +1.45(+0.85%) |
Aug 16, 2019 | 171.49 | 172.21 | 170.72 | 171.71 | 8,627,824 | +1.89(+1.11%) |
Aug 15, 2019 | 167.88 | 170.54 | 167.17 | 169.82 | 6,952,158 | +2.90(+1.74%) |
Aug 14, 2019 | 169.55 | 170.52 | 166.59 | 166.92 | 7,579,461 | -4.91(-2.86%) |
Aug 13, 2019 | 167.77 | 172.13 | 167.59 | 171.83 | 7,053,689 | +2.18(+1.29%) |
Aug 12, 2019 | 170.70 | 171.87 | 168.93 | 169.64 | 7,494,699 | -2.61(-1.51%) |
Aug 09, 2019 | 172.85 | 173.26 | 171.10 | 172.25 | 5,585,690 | -0.82(-0.47%) |
Aug 08, 2019 | 170.72 | 173.12 | 169.87 | 173.07 | 7,902,237 | +4.41(+2.61%) |
Aug 07, 2019 | 164.99 | 169.06 | 163.87 | 168.66 | 8,619,182 | +2.73(+1.65%) |
Aug 06, 2019 | 165.27 | 166.38 | 163.67 | 165.93 | 10,686,578 | +3.48(+2.14%) |
Aug 05, 2019 | 165.48 | 166.91 | 160.64 | 162.45 | 17,519,198 | -8.23(-4.82%) |
Aug 02, 2019 | 171.24 | 171.50 | 168.06 | 170.68 | 8,590,692 | -1.68(-0.98%) |
Aug 01, 2019 | 172.39 | 175.47 | 171.41 | 172.37 | 8,749,376 | +1.13(+0.66%) |
Jul 31, 2019 | 174.89 | 175.14 | 169.38 | 171.24 | 8,294,918 | -3.40(-1.94%) |
Jul 30, 2019 | 175.61 | 176.42 | 174.39 | 174.64 | 5,442,924 | -1.62(-0.92%) |
Jul 29, 2019 | 176.91 | 177.08 | 175.79 | 176.25 | 4,803,697 | -0.46(-0.26%) |
Jul 26, 2019 | 175.48 | 176.84 | 175.29 | 176.72 | 5,256,075 | +2.02(+1.16%) |
Jul 25, 2019 | 176.89 | 177.00 | 174.42 | 174.69 | 6,322,511 | -1.67(-0.95%) |
Jul 24, 2019 | 173.93 | 176.47 | 172.44 | 176.37 | 8,490,848 | +2.34(+1.34%) |
Jul 23, 2019 | 174.02 | 174.39 | 172.26 | 174.03 | 7,474,689 | +0.32(+0.18%) |
Jul 22, 2019 | 172.82 | 174.11 | 172.34 | 173.71 | 5,055,422 | +1.28(+0.74%) |
Jul 19, 2019 | 174.94 | 174.94 | 172.34 | 172.43 | 5,537,251 | -1.24(-0.71%) |
Jul 18, 2019 | 171.85 | 173.76 | 171.80 | 173.68 | 4,925,512 | +1.33(+0.77%) |
Jul 17, 2019 | 172.74 | 173.37 | 172.21 | 172.35 | 4,151,252 | -0.15(-0.09%) |
Jul 16, 2019 | 173.52 | 174.01 | 171.94 | 172.50 | 7,067,909 | -1.21(-0.70%) |
Jul 15, 2019 | 173.70 | 174.19 | 173.11 | 173.71 | 4,667,788 | +0.23(+0.13%) |
Jul 12, 2019 | 174.46 | 174.46 | 172.13 | 173.48 | 7,480,746 | -0.39(-0.23%) |
Jul 11, 2019 | 173.28 | 174.07 | 172.65 | 173.88 | 7,261,932 | +1.38(+0.80%) |
Jul 10, 2019 | 171.80 | 173.41 | 171.80 | 172.50 | 5,312,632 | +1.52(+0.89%) |
Jul 09, 2019 | 168.77 | 171.13 | 168.64 | 170.98 | 5,087,277 | +1.48(+0.87%) |
Jul 08, 2019 | 169.61 | 169.90 | 168.74 | 169.50 | 6,985,267 | -0.45(-0.27%) |
Jul 05, 2019 | 169.18 | 170.31 | 167.88 | 169.95 | 6,071,122 | -0.20(-0.12%) |
Jul 03, 2019 | 169.32 | 170.27 | 169.05 | 170.15 | 4,227,104 | +1.53(+0.91%) |
Jul 02, 2019 | 167.49 | 168.66 | 166.72 | 168.62 | 5,445,381 | +1.29(+0.77%) |
Jul 01, 2019 | 168.67 | 168.88 | 166.18 | 167.34 | 6,363,498 | +0.38(+0.22%) |
Jun 28, 2019 | 165.43 | 166.96 | 164.04 | 166.96 | 8,775,821 | +2.23(+1.35%) |
Jun 27, 2019 | 165.59 | 165.85 | 163.85 | 164.73 | 6,102,011 | +0.16(+0.10%) |
Jun 26, 2019 | 164.88 | 165.84 | 164.33 | 164.56 | 7,411,327 | -0.21(-0.13%) |
Jun 25, 2019 | 168.17 | 168.30 | 164.11 | 164.78 | 10,290,094 | -2.47(-1.48%) |
Jun 24, 2019 | 167.97 | 168.09 | 166.16 | 167.25 | 5,773,587 | +0.39(+0.24%) |
Jun 21, 2019 | 166.69 | 168.17 | 166.59 | 166.85 | 12,191,099 | -0.29(-0.17%) |
Jun 20, 2019 | 165.96 | 167.34 | 165.23 | 167.14 | 11,926,650 | +2.93(+1.79%) |
Jun 19, 2019 | 162.96 | 164.70 | 162.78 | 164.21 | 6,573,425 | +1.36(+0.83%) |
Jun 18, 2019 | 164.17 | 164.19 | 161.19 | 162.85 | 7,243,049 | -0.27(-0.17%) |
Jun 17, 2019 | 163.28 | 163.95 | 162.61 | 163.12 | 6,663,044 | -0.10(-0.06%) |
Jun 14, 2019 | 163.32 | 164.16 | 162.43 | 163.22 | 5,197,241 | +0.30(+0.18%) |
Jun 13, 2019 | 165.60 | 165.66 | 162.31 | 162.92 | 7,173,447 | -2.16(-1.31%) |
Jun 12, 2019 | 163.91 | 165.10 | 163.26 | 165.07 | 7,039,334 | +1.23(+0.75%) |
Jun 11, 2019 | 165.42 | 165.64 | 162.03 | 163.84 | 6,323,142 | -0.49(-0.30%) |
Jun 10, 2019 | 165.31 | 165.49 | 164.04 | 164.33 | 7,864,491 | +0.74(+0.45%) |
Jun 07, 2019 | 161.62 | 165.09 | 161.43 | 163.59 | 10,944,673 | +3.01(+1.88%) |
Jun 06, 2019 | 159.58 | 161.04 | 158.68 | 160.58 | 14,280,194 | +1.47(+0.93%) |
Jun 05, 2019 | 157.29 | 159.12 | 156.51 | 159.11 | 8,075,465 | +2.94(+1.89%) |
Jun 04, 2019 | 154.20 | 156.21 | 152.63 | 156.17 | 6,947,831 | +3.59(+2.35%) |
Jun 03, 2019 | 155.41 | 156.65 | 150.80 | 152.58 | 8,351,389 | -2.63(-1.69%) |
May 31, 2019 | 154.80 | 155.97 | 154.46 | 155.20 | 5,279,463 | -1.38(-0.88%) |
May 30, 2019 | 156.62 | 157.29 | 155.79 | 156.58 | 4,937,499 | +0.03(+0.02%) |
May 29, 2019 | 157.10 | 157.29 | 155.35 | 156.55 | 6,710,814 | -0.94(-0.60%) |
May 28, 2019 | 157.20 | 159.48 | 157.13 | 157.49 | 10,605,323 | +1.03(+0.66%) |
May 24, 2019 | 156.57 | 157.21 | 155.58 | 156.46 | 4,205,276 | +1.09(+0.70%) |
May 23, 2019 | 157.29 | 158.01 | 154.71 | 155.38 | 6,132,421 | -2.63(-1.66%) |
May 22, 2019 | 157.39 | 159.34 | 157.24 | 158.00 | 5,629,075 | +0.37(+0.23%) |
May 21, 2019 | 158.33 | 158.60 | 156.99 | 157.64 | 9,454,619 | +0.38(+0.24%) |
May 20, 2019 | 157.15 | 158.49 | 156.17 | 157.26 | 4,934,205 | -0.60(-0.38%) |
May 17, 2019 | 157.09 | 158.93 | 157.00 | 157.86 | 4,763,263 | -0.75(-0.47%) |
May 16, 2019 | 157.24 | 159.32 | 156.68 | 158.61 | 10,129,452 | +2.24(+1.43%) |
May 15, 2019 | 153.03 | 156.72 | 152.83 | 156.37 | 7,855,835 | +2.48(+1.61%) |
May 14, 2019 | 151.86 | 155.15 | 151.71 | 153.89 | 10,156,226 | +2.77(+1.83%) |
May 13, 2019 | 150.99 | 152.46 | 150.25 | 151.12 | 10,129,186 | -3.25(-2.10%) |
May 10, 2019 | 152.59 | 155.03 | 151.07 | 154.37 | 5,405,640 | +0.86(+0.56%) |
May 09, 2019 | 152.59 | 153.54 | 150.97 | 153.51 | 7,093,551 | -0.91(-0.59%) |
May 08, 2019 | 153.47 | 155.32 | 153.23 | 154.42 | 5,669,174 | +0.53(+0.34%) |
May 07, 2019 | 154.60 | 155.40 | 152.42 | 153.89 | 6,676,835 | -1.99(-1.28%) |
May 06, 2019 | 151.97 | 156.23 | 151.96 | 155.88 | 10,870,706 | +0.23(+0.15%) |
May 03, 2019 | 155.90 | 156.32 | 154.82 | 155.65 | 4,495,122 | +0.88(+0.57%) |
May 02, 2019 | 155.71 | 156.65 | 154.10 | 154.76 | 6,303,369 | -1.60(-1.03%) |
May 01, 2019 | 159.01 | 159.20 | 156.33 | 156.37 | 5,462,611 | -1.58(-1.00%) |
Apr 30, 2019 | 158.47 | 159.16 | 157.45 | 157.94 | 6,696,548 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,266 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,346 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.22 | 152.30 | 154.67 | 9,226,343 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,656 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.49 | 153.56 | 155.28 | 6,789,118 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,824 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,167 | -0.27(-0.17%) |
Apr 17, 2019 | 154.52 | 154.72 | 153.99 | 154.11 | 4,798,742 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,842 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,453 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,022,001 | +1.71(+1.13%) |
Apr 11, 2019 | 152.83 | 153.02 | 151.23 | 151.63 | 6,008,648 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,092 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,841 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.15 | 151.53 | 5,835,061 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,309 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.35 | 151.42 | 5,309,674 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.83 | 151.62 | 152.21 | 8,548,069 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,345 | +0.50(+0.33%) |
Apr 01, 2019 | 151.32 | 151.51 | 150.37 | 151.06 | 6,683,842 | +1.03(+0.68%) |
Mar 29, 2019 | 149.59 | 150.12 | 148.82 | 150.03 | 12,664,172 | +1.46(+0.98%) |
Mar 28, 2019 | 148.82 | 148.96 | 147.55 | 148.57 | 17,595,036 | +0.43(+0.29%) |
Mar 27, 2019 | 149.34 | 149.71 | 147.31 | 148.14 | 12,756,994 | -1.04(-0.70%) |
Mar 26, 2019 | 147.70 | 149.46 | 147.70 | 149.17 | 16,234,642 | +2.18(+1.48%) |
Mar 25, 2019 | 146.35 | 147.98 | 145.56 | 146.99 | 7,878,811 | -0.04(-0.03%) |
Mar 22, 2019 | 148.88 | 149.54 | 146.82 | 147.03 | 8,453,574 | -2.62(-1.75%) |
Mar 21, 2019 | 147.27 | 150.50 | 147.26 | 149.65 | 7,315,796 | +1.97(+1.33%) |
Mar 20, 2019 | 148.25 | 148.76 | 146.69 | 147.69 | 6,652,585 | -0.81(-0.54%) |
Mar 19, 2019 | 149.80 | 149.80 | 148.06 | 148.49 | 9,615,356 | -0.36(-0.24%) |
Mar 18, 2019 | 149.77 | 150.24 | 148.33 | 148.85 | 10,087,208 | -0.48(-0.32%) |
Mar 15, 2019 | 147.66 | 150.63 | 147.31 | 149.33 | 20,990,006 | +1.21(+0.82%) |
Mar 14, 2019 | 146.54 | 148.59 | 146.29 | 148.12 | 9,749,202 | +1.66(+1.13%) |
Mar 13, 2019 | 146.29 | 147.96 | 146.04 | 146.46 | 8,648,837 | +0.71(+0.49%) |
Mar 12, 2019 | 145.04 | 147.10 | 144.92 | 145.75 | 9,854,065 | +1.02(+0.70%) |
Mar 11, 2019 | 142.27 | 145.01 | 142.18 | 144.73 | 9,745,232 | +3.19(+2.25%) |
Mar 08, 2019 | 139.70 | 141.66 | 138.80 | 141.54 | 5,380,238 | +0.43(+0.31%) |
Mar 07, 2019 | 141.45 | 141.98 | 140.28 | 141.10 | 9,119,572 | -0.87(-0.62%) |
Mar 06, 2019 | 142.16 | 142.66 | 141.60 | 141.98 | 8,521,516 | -0.13(-0.09%) |
Mar 05, 2019 | 142.16 | 143.40 | 142.00 | 142.11 | 10,076,128 | -0.01(-0.01%) |
Mar 04, 2019 | 144.15 | 144.26 | 141.15 | 142.12 | 7,264,985 | -1.45(-1.01%) |