Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 210.06 | 224.01 | 209.42 | 222.55 | 1,663,536 | +4.91(+2.25%) |
Feb 27, 2020 | 221.38 | 225.93 | 217.25 | 217.64 | 1,432,830 | -10.53(-4.62%) |
Feb 26, 2020 | 229.74 | 233.19 | 226.78 | 228.17 | 1,571,358 | +0.31(+0.13%) |
Feb 25, 2020 | 238.01 | 238.37 | 226.50 | 227.87 | 1,778,334 | -7.00(-2.98%) |
Feb 24, 2020 | 235.10 | 238.46 | 233.31 | 234.87 | 1,310,891 | -11.82(-4.79%) |
Feb 21, 2020 | 252.47 | 252.69 | 245.71 | 246.69 | 860,722 | -7.56(-2.97%) |
Feb 20, 2020 | 257.18 | 257.86 | 250.50 | 254.24 | 798,943 | -3.74(-1.45%) |
Feb 19, 2020 | 254.84 | 258.46 | 254.84 | 257.99 | 546,892 | +6.35(+2.52%) |
Feb 18, 2020 | 251.04 | 252.04 | 249.72 | 251.64 | 836,880 | -3.27(-1.28%) |
Feb 14, 2020 | 257.77 | 258.62 | 253.64 | 254.91 | 474,522 | -0.85(-0.33%) |
Feb 13, 2020 | 253.39 | 257.43 | 253.08 | 255.77 | 583,237 | +0.27(+0.11%) |
Feb 12, 2020 | 254.43 | 255.87 | 254.20 | 255.50 | 536,815 | +3.88(+1.54%) |
Feb 11, 2020 | 249.03 | 253.08 | 249.03 | 251.62 | 391,564 | +4.98(+2.02%) |
Feb 10, 2020 | 240.96 | 246.77 | 240.96 | 246.64 | 420,617 | +3.41(+1.40%) |
Feb 07, 2020 | 246.18 | 246.61 | 242.93 | 243.23 | 538,368 | -5.88(-2.36%) |
Feb 06, 2020 | 248.87 | 249.23 | 246.10 | 249.10 | 370,462 | +0.14(+0.06%) |
Feb 05, 2020 | 247.99 | 249.38 | 245.28 | 248.96 | 697,504 | +5.61(+2.30%) |
Feb 04, 2020 | 242.27 | 243.72 | 241.06 | 243.35 | 855,798 | +7.37(+3.12%) |
Feb 03, 2020 | 234.08 | 236.56 | 233.92 | 235.98 | 597,411 | +2.61(+1.12%) |
Jan 31, 2020 | 239.78 | 239.97 | 232.25 | 233.37 | 748,237 | -8.63(-3.57%) |
Jan 30, 2020 | 240.66 | 242.71 | 237.25 | 242.00 | 604,799 | +0.01(+0.00%) |
Jan 29, 2020 | 245.65 | 246.26 | 241.85 | 241.99 | 431,312 | -4.53(-1.84%) |
Jan 28, 2020 | 243.66 | 247.38 | 242.31 | 246.52 | 835,419 | +5.59(+2.32%) |
Jan 27, 2020 | 243.39 | 243.88 | 240.44 | 240.93 | 1,115,308 | -9.56(-3.82%) |
Jan 24, 2020 | 256.88 | 257.25 | 248.74 | 250.50 | 564,719 | -2.69(-1.06%) |
Jan 23, 2020 | 252.24 | 253.41 | 249.95 | 253.19 | 373,147 | +1.90(+0.76%) |
Jan 22, 2020 | 251.44 | 254.08 | 250.71 | 251.28 | 434,412 | +1.68(+0.67%) |
Jan 21, 2020 | 248.77 | 250.47 | 248.56 | 249.60 | 572,777 | -0.14(-0.06%) |
Jan 17, 2020 | 249.39 | 249.75 | 247.79 | 249.75 | 352,871 | +1.86(+0.75%) |
Jan 16, 2020 | 245.91 | 247.98 | 245.73 | 247.88 | 593,477 | +3.86(+1.58%) |
Jan 15, 2020 | 246.98 | 247.10 | 243.02 | 244.03 | 526,504 | -2.61(-1.06%) |
Jan 14, 2020 | 246.75 | 248.71 | 245.35 | 246.64 | 311,243 | +0.54(+0.22%) |
Jan 13, 2020 | 244.96 | 246.44 | 244.21 | 246.10 | 329,803 | +2.84(+1.17%) |
Jan 10, 2020 | 246.23 | 246.23 | 242.55 | 243.26 | 677,725 | -1.42(-0.58%) |
Jan 09, 2020 | 246.52 | 246.52 | 242.37 | 244.68 | 222,004 | +1.54(+0.63%) |
Jan 08, 2020 | 243.84 | 244.78 | 242.10 | 243.14 | 450,571 | -0.22(-0.09%) |
Jan 07, 2020 | 241.94 | 244.32 | 240.51 | 243.36 | 398,044 | +4.40(+1.84%) |
Jan 06, 2020 | 238.45 | 239.73 | 237.40 | 238.97 | 560,733 | -2.52(-1.04%) |
Jan 03, 2020 | 242.28 | 243.59 | 240.95 | 241.48 | 428,694 | -4.59(-1.86%) |
Jan 02, 2020 | 244.12 | 246.07 | 242.91 | 246.07 | 442,772 | +4.98(+2.07%) |
Dec 31, 2019 | 239.19 | 241.21 | 239.07 | 241.09 | 209,764 | +0.65(+0.27%) |
Dec 30, 2019 | 242.20 | 242.20 | 238.78 | 240.43 | 388,571 | -1.82(-0.75%) |
Dec 27, 2019 | 243.74 | 243.74 | 241.44 | 242.26 | 383,284 | -0.48(-0.20%) |
Dec 26, 2019 | 243.49 | 243.49 | 241.83 | 242.74 | 227,079 | +0.28(+0.11%) |
Dec 24, 2019 | 242.60 | 242.66 | 241.23 | 242.46 | 174,977 | +0.39(+0.16%) |
Dec 23, 2019 | 243.19 | 243.31 | 241.76 | 242.07 | 470,826 | +0.77(+0.32%) |
Dec 20, 2019 | 240.68 | 241.87 | 239.56 | 241.30 | 359,537 | +2.28(+0.95%) |
Dec 19, 2019 | 238.06 | 239.02 | 236.92 | 239.02 | 369,197 | +1.91(+0.81%) |
Dec 18, 2019 | 237.71 | 237.71 | 236.25 | 237.11 | 334,605 | -0.12(-0.05%) |
Dec 17, 2019 | 237.47 | 237.70 | 236.00 | 237.24 | 338,223 | +1.07(+0.45%) |
Dec 16, 2019 | 236.51 | 238.22 | 235.99 | 236.17 | 728,713 | +2.24(+0.96%) |
Dec 13, 2019 | 235.09 | 237.51 | 232.87 | 233.93 | 604,761 | -1.03(-0.44%) |
Dec 12, 2019 | 228.42 | 235.37 | 228.42 | 234.97 | 763,079 | +6.20(+2.71%) |
Dec 11, 2019 | 224.76 | 229.11 | 224.60 | 228.77 | 508,329 | +4.59(+2.05%) |
Dec 10, 2019 | 224.40 | 225.64 | 223.33 | 224.17 | 182,104 | +0.95(+0.42%) |
Dec 09, 2019 | 224.78 | 224.98 | 223.20 | 223.23 | 171,712 | -1.02(-0.46%) |
Dec 06, 2019 | 223.79 | 224.90 | 223.39 | 224.25 | 349,206 | +3.19(+1.45%) |
Dec 05, 2019 | 221.48 | 221.96 | 220.09 | 221.06 | 517,318 | +1.10(+0.50%) |
Dec 04, 2019 | 219.51 | 220.91 | 219.31 | 219.96 | 376,808 | +3.43(+1.58%) |
Dec 03, 2019 | 215.21 | 216.75 | 214.17 | 216.53 | 710,053 | -3.41(-1.55%) |
Dec 02, 2019 | 223.60 | 223.83 | 219.47 | 219.94 | 570,652 | -3.43(-1.54%) |
Nov 29, 2019 | 225.03 | 225.03 | 223.08 | 223.37 | 214,164 | -2.42(-1.07%) |
Nov 27, 2019 | 225.08 | 225.82 | 224.79 | 225.79 | 270,083 | +1.62(+0.72%) |
Nov 26, 2019 | 224.64 | 224.99 | 223.15 | 224.17 | 745,447 | -0.84(-0.37%) |
Nov 25, 2019 | 221.84 | 225.24 | 221.84 | 225.02 | 428,198 | +5.27(+2.40%) |
Nov 22, 2019 | 220.60 | 221.82 | 219.23 | 219.74 | 358,299 | -0.23(-0.10%) |
Nov 21, 2019 | 220.80 | 221.93 | 219.01 | 219.97 | 726,208 | -2.37(-1.07%) |
Nov 20, 2019 | 223.94 | 225.06 | 220.64 | 222.35 | 492,564 | -2.65(-1.18%) |
Nov 19, 2019 | 227.18 | 227.51 | 223.75 | 225.00 | 254,968 | -1.13(-0.50%) |
Nov 18, 2019 | 226.62 | 227.51 | 225.02 | 226.13 | 280,361 | -0.52(-0.23%) |
Nov 15, 2019 | 227.56 | 228.56 | 225.59 | 226.64 | 340,531 | +2.06(+0.92%) |
Nov 14, 2019 | 224.14 | 224.78 | 222.87 | 224.59 | 340,158 | -0.75(-0.33%) |
Nov 13, 2019 | 223.86 | 225.88 | 222.77 | 225.33 | 323,941 | +0.24(+0.11%) |
Nov 12, 2019 | 225.20 | 226.83 | 224.21 | 225.09 | 503,159 | +0.46(+0.20%) |
Nov 11, 2019 | 223.66 | 224.98 | 222.81 | 224.63 | 291,394 | -0.93(-0.41%) |
Nov 08, 2019 | 223.57 | 225.71 | 222.25 | 225.56 | 365,720 | +1.13(+0.50%) |
Nov 07, 2019 | 226.41 | 226.89 | 223.50 | 224.43 | 519,647 | +1.35(+0.60%) |
Nov 06, 2019 | 224.16 | 224.22 | 220.82 | 223.08 | 569,520 | -1.50(-0.67%) |
Nov 05, 2019 | 225.14 | 226.40 | 223.94 | 224.59 | 381,032 | +0.12(+0.06%) |
Nov 04, 2019 | 222.36 | 224.69 | 222.30 | 224.46 | 694,985 | +4.89(+2.23%) |
Nov 01, 2019 | 216.67 | 219.57 | 215.67 | 219.57 | 693,082 | +4.93(+2.30%) |
Oct 31, 2019 | 215.37 | 215.37 | 211.85 | 214.65 | 301,779 | -1.09(-0.51%) |
Oct 30, 2019 | 217.31 | 217.35 | 214.31 | 215.74 | 373,238 | +0.08(+0.04%) |
Oct 29, 2019 | 218.11 | 219.58 | 215.66 | 215.66 | 405,144 | -2.26(-1.04%) |
Oct 28, 2019 | 215.62 | 218.09 | 215.31 | 217.92 | 405,023 | +3.89(+1.82%) |
Oct 25, 2019 | 210.34 | 214.23 | 210.22 | 214.02 | 647,929 | +4.38(+2.09%) |
Oct 24, 2019 | 207.34 | 209.84 | 207.09 | 209.64 | 676,135 | +5.06(+2.47%) |
Oct 23, 2019 | 204.76 | 206.55 | 203.33 | 204.58 | 557,585 | -4.02(-1.93%) |
Oct 22, 2019 | 211.06 | 211.17 | 208.60 | 208.60 | 414,455 | -1.84(-0.87%) |
Oct 21, 2019 | 208.38 | 210.45 | 207.86 | 210.44 | 452,983 | +4.07(+1.97%) |
Oct 18, 2019 | 208.21 | 208.87 | 204.53 | 206.37 | 328,929 | -2.21(-1.06%) |
Oct 17, 2019 | 210.61 | 211.15 | 207.42 | 208.58 | 449,349 | +0.35(+0.17%) |
Oct 16, 2019 | 210.02 | 211.00 | 207.62 | 208.22 | 614,806 | -3.00(-1.42%) |
Oct 15, 2019 | 207.96 | 211.64 | 207.60 | 211.22 | 462,157 | +4.54(+2.20%) |
Oct 14, 2019 | 206.56 | 207.01 | 205.53 | 206.68 | 387,200 | -0.03(-0.01%) |
Oct 11, 2019 | 205.70 | 209.09 | 205.63 | 206.70 | 679,076 | +4.77(+2.36%) |
Oct 10, 2019 | 200.20 | 204.13 | 200.20 | 201.94 | 390,812 | +1.95(+0.98%) |
Oct 09, 2019 | 199.30 | 201.35 | 198.91 | 199.99 | 490,382 | +3.21(+1.63%) |
Oct 08, 2019 | 200.45 | 200.99 | 196.54 | 196.77 | 714,899 | -6.29(-3.10%) |
Oct 07, 2019 | 204.12 | 205.06 | 202.95 | 203.06 | 426,709 | -1.20(-0.59%) |
Oct 04, 2019 | 201.94 | 204.56 | 201.51 | 204.25 | 426,552 | +3.34(+1.66%) |
Oct 03, 2019 | 197.64 | 200.96 | 195.11 | 200.92 | 559,452 | +3.47(+1.76%) |
Oct 02, 2019 | 199.27 | 199.35 | 196.14 | 197.44 | 463,590 | -2.93(-1.46%) |
Oct 01, 2019 | 203.66 | 206.26 | 199.83 | 200.37 | 634,452 | -1.89(-0.94%) |
Sep 30, 2019 | 201.38 | 202.63 | 200.50 | 202.26 | 376,213 | +1.77(+0.88%) |
Sep 27, 2019 | 204.21 | 204.63 | 198.89 | 200.50 | 723,916 | -4.80(-2.34%) |
Sep 26, 2019 | 205.03 | 205.90 | 203.26 | 205.30 | 374,632 | +0.26(+0.13%) |
Sep 25, 2019 | 200.62 | 205.70 | 198.88 | 205.04 | 360,156 | +3.38(+1.67%) |
Sep 24, 2019 | 205.87 | 206.57 | 200.58 | 201.66 | 411,497 | -4.29(-2.09%) |
Sep 23, 2019 | 202.63 | 206.03 | 202.48 | 205.96 | 739,693 | +3.29(+1.63%) |
Sep 20, 2019 | 207.03 | 207.03 | 201.93 | 202.66 | 680,845 | -3.80(-1.84%) |
Sep 19, 2019 | 208.09 | 208.74 | 206.41 | 206.46 | 370,615 | -1.36(-0.66%) |
Sep 18, 2019 | 207.68 | 207.82 | 204.77 | 207.82 | 229,212 | +0.38(+0.18%) |
Sep 17, 2019 | 206.62 | 207.71 | 205.33 | 207.44 | 233,938 | +0.46(+0.22%) |
Sep 16, 2019 | 206.76 | 207.84 | 205.03 | 206.99 | 294,237 | -1.34(-0.64%) |
Sep 13, 2019 | 209.01 | 209.35 | 207.37 | 208.33 | 458,586 | -0.42(-0.20%) |
Sep 12, 2019 | 210.37 | 210.80 | 207.55 | 208.75 | 601,539 | +0.47(+0.22%) |
Sep 11, 2019 | 206.39 | 208.40 | 205.08 | 208.28 | 493,961 | +3.08(+1.50%) |
Sep 10, 2019 | 203.66 | 205.21 | 202.05 | 205.21 | 452,109 | +0.91(+0.45%) |
Sep 09, 2019 | 204.38 | 206.00 | 203.52 | 204.29 | 336,785 | +0.74(+0.37%) |
Sep 06, 2019 | 203.55 | 204.11 | 202.19 | 203.55 | 445,567 | +0.54(+0.27%) |
Sep 05, 2019 | 201.19 | 205.38 | 200.63 | 203.00 | 713,110 | +6.06(+3.08%) |
Sep 04, 2019 | 194.73 | 197.09 | 194.73 | 196.95 | 485,968 | +5.15(+2.69%) |
Sep 03, 2019 | 192.85 | 193.64 | 190.69 | 191.79 | 991,576 | -3.21(-1.65%) |
Aug 30, 2019 | 195.97 | 196.78 | 194.15 | 195.00 | 355,068 | +0.91(+0.47%) |
Aug 29, 2019 | 192.89 | 195.24 | 192.46 | 194.09 | 1,313,404 | +4.55(+2.40%) |
Aug 28, 2019 | 187.65 | 189.97 | 186.32 | 189.54 | 254,120 | +1.19(+0.63%) |
Aug 27, 2019 | 190.42 | 191.37 | 187.44 | 188.35 | 451,675 | -0.70(-0.37%) |
Aug 26, 2019 | 190.30 | 190.60 | 188.32 | 189.05 | 349,446 | +1.59(+0.85%) |
Aug 23, 2019 | 193.57 | 194.93 | 186.93 | 187.46 | 593,915 | -8.65(-4.41%) |
Aug 22, 2019 | 196.39 | 197.08 | 193.94 | 196.11 | 2,094,721 | +0.13(+0.07%) |
Aug 21, 2019 | 195.99 | 196.97 | 195.15 | 195.97 | 245,091 | +1.59(+0.82%) |
Aug 20, 2019 | 195.04 | 195.57 | 193.35 | 194.38 | 256,455 | -0.72(-0.37%) |
Aug 19, 2019 | 196.18 | 196.88 | 194.24 | 195.11 | 1,594,997 | +3.53(+1.84%) |
Aug 16, 2019 | 188.57 | 192.12 | 188.57 | 191.58 | 528,823 | +4.97(+2.66%) |
Aug 15, 2019 | 187.98 | 188.50 | 184.99 | 186.61 | 338,922 | -0.34(-0.18%) |
Aug 14, 2019 | 188.43 | 189.90 | 185.99 | 186.96 | 968,194 | -5.93(-3.08%) |
Aug 13, 2019 | 187.35 | 194.54 | 186.11 | 192.89 | 771,667 | +5.53(+2.95%) |
Aug 12, 2019 | 187.87 | 189.54 | 186.53 | 187.35 | 412,302 | -2.49(-1.31%) |
Aug 09, 2019 | 191.16 | 191.96 | 188.54 | 189.84 | 662,682 | -3.37(-1.75%) |
Aug 08, 2019 | 189.76 | 193.28 | 188.51 | 193.21 | 757,811 | +5.21(+2.77%) |
Aug 07, 2019 | 183.85 | 188.59 | 183.85 | 188.00 | 762,998 | +1.18(+0.63%) |
Aug 06, 2019 | 187.54 | 189.20 | 184.75 | 186.82 | 517,823 | +2.35(+1.28%) |
Aug 05, 2019 | 187.15 | 187.31 | 182.79 | 184.47 | 876,578 | -8.33(-4.32%) |
Aug 02, 2019 | 193.70 | 195.38 | 191.08 | 192.79 | 814,914 | -2.89(-1.47%) |
Aug 01, 2019 | 198.78 | 204.48 | 193.99 | 195.68 | 899,854 | -3.94(-1.98%) |
Jul 31, 2019 | 204.91 | 205.22 | 197.63 | 199.62 | 481,044 | -6.85(-3.32%) |
Jul 30, 2019 | 204.90 | 206.90 | 204.12 | 206.47 | 275,962 | -0.47(-0.23%) |
Jul 29, 2019 | 206.02 | 207.14 | 204.28 | 206.94 | 714,114 | +0.56(+0.27%) |
Jul 26, 2019 | 207.92 | 207.92 | 206.22 | 206.38 | 219,109 | -0.06(-0.03%) |
Jul 25, 2019 | 208.46 | 208.56 | 205.82 | 206.43 | 646,195 | -3.52(-1.68%) |
Jul 24, 2019 | 205.16 | 210.33 | 205.16 | 209.96 | 851,389 | +6.21(+3.05%) |
Jul 23, 2019 | 202.33 | 203.75 | 201.45 | 203.75 | 452,775 | +2.58(+1.28%) |
Jul 22, 2019 | 198.26 | 201.45 | 198.26 | 201.17 | 955,305 | +3.77(+1.91%) |
Jul 19, 2019 | 198.37 | 199.21 | 197.19 | 197.40 | 459,111 | -0.56(-0.28%) |
Jul 18, 2019 | 194.74 | 198.08 | 194.74 | 197.96 | 366,169 | +3.15(+1.62%) |
Jul 17, 2019 | 195.35 | 195.68 | 194.11 | 194.80 | 275,308 | +0.58(+0.30%) |
Jul 16, 2019 | 195.40 | 195.79 | 193.19 | 194.22 | 393,857 | -2.09(-1.06%) |
Jul 15, 2019 | 195.50 | 197.04 | 195.19 | 196.31 | 239,455 | +1.70(+0.88%) |
Jul 12, 2019 | 191.61 | 194.80 | 191.61 | 194.60 | 460,371 | +3.48(+1.82%) |
Jul 11, 2019 | 191.45 | 191.84 | 189.98 | 191.13 | 902,458 | +0.53(+0.28%) |
Jul 10, 2019 | 191.15 | 193.26 | 190.29 | 190.59 | 498,329 | +1.52(+0.81%) |
Jul 09, 2019 | 186.82 | 189.38 | 186.35 | 189.07 | 470,161 | +1.17(+0.62%) |
Jul 08, 2019 | 187.64 | 188.44 | 186.72 | 187.90 | 203,457 | -1.47(-0.77%) |
Jul 05, 2019 | 187.97 | 189.51 | 187.22 | 189.37 | 326,826 | -1.09(-0.57%) |
Jul 03, 2019 | 191.32 | 191.44 | 189.01 | 190.45 | 258,164 | -0.88(-0.46%) |
Jul 02, 2019 | 193.18 | 193.37 | 190.45 | 191.33 | 483,027 | -2.31(-1.19%) |
Jul 01, 2019 | 197.21 | 198.85 | 192.44 | 193.63 | 1,679,087 | +4.65(+2.46%) |
Jun 28, 2019 | 190.27 | 190.64 | 188.56 | 188.98 | 885,361 | +0.24(+0.13%) |
Jun 27, 2019 | 186.97 | 189.69 | 186.97 | 188.75 | 546,271 | +2.71(+1.45%) |
Jun 26, 2019 | 184.25 | 187.03 | 183.93 | 186.04 | 614,243 | +5.82(+3.23%) |
Jun 25, 2019 | 183.18 | 183.85 | 180.04 | 180.22 | 495,351 | -2.52(-1.38%) |
Jun 24, 2019 | 182.78 | 183.61 | 182.30 | 182.75 | 740,454 | +0.19(+0.10%) |
Jun 21, 2019 | 182.96 | 184.35 | 182.21 | 182.56 | 466,880 | -1.05(-0.57%) |
Jun 20, 2019 | 185.56 | 186.40 | 182.75 | 183.60 | 1,179,851 | +1.53(+0.84%) |
Jun 19, 2019 | 182.96 | 183.24 | 181.01 | 182.07 | 500,901 | +0.36(+0.20%) |
Jun 18, 2019 | 176.03 | 182.97 | 176.03 | 181.71 | 997,415 | +7.53(+4.33%) |
Jun 17, 2019 | 175.44 | 176.08 | 174.12 | 174.17 | 376,143 | -1.30(-0.74%) |
Jun 14, 2019 | 174.74 | 176.24 | 174.28 | 175.47 | 731,399 | -4.53(-2.52%) |
Jun 13, 2019 | 180.43 | 180.80 | 178.78 | 180.00 | 401,718 | +0.86(+0.48%) |
Jun 12, 2019 | 181.45 | 181.68 | 178.90 | 179.14 | 509,773 | -4.26(-2.32%) |
Jun 11, 2019 | 186.06 | 186.43 | 182.01 | 183.40 | 1,195,097 | +0.73(+0.40%) |
Jun 10, 2019 | 180.53 | 184.90 | 180.53 | 182.67 | 1,372,727 | +4.34(+2.44%) |
Jun 07, 2019 | 177.09 | 178.70 | 176.50 | 178.33 | 515,922 | +1.99(+1.13%) |
Jun 06, 2019 | 174.18 | 176.94 | 173.56 | 176.33 | 336,306 | +2.41(+1.39%) |
Jun 05, 2019 | 176.67 | 177.11 | 171.66 | 173.92 | 1,150,355 | -1.26(-0.72%) |
Jun 04, 2019 | 171.03 | 175.19 | 169.57 | 175.19 | 1,109,198 | +7.34(+4.37%) |
Jun 03, 2019 | 169.34 | 171.15 | 166.98 | 167.84 | 1,050,121 | +0.40(+0.24%) |
May 31, 2019 | 167.85 | 170.20 | 167.33 | 167.45 | 1,170,365 | -2.53(-1.49%) |
May 30, 2019 | 168.98 | 171.34 | 168.60 | 169.98 | 701,556 | +1.42(+0.84%) |
May 29, 2019 | 166.55 | 169.36 | 166.07 | 168.56 | 1,491,439 | +0.61(+0.36%) |
May 28, 2019 | 170.37 | 170.96 | 167.57 | 167.95 | 839,568 | -1.45(-0.86%) |
May 24, 2019 | 171.72 | 173.00 | 169.25 | 169.40 | 798,656 | -1.49(-0.87%) |
May 23, 2019 | 170.55 | 170.98 | 168.09 | 170.89 | 1,308,733 | -2.70(-1.56%) |
May 22, 2019 | 173.94 | 175.38 | 173.06 | 173.59 | 1,142,967 | -3.75(-2.11%) |
May 21, 2019 | 177.27 | 178.28 | 175.87 | 177.34 | 1,815,765 | +3.56(+2.05%) |
May 20, 2019 | 175.11 | 176.54 | 172.55 | 173.78 | 1,629,502 | -7.22(-3.99%) |
May 17, 2019 | 181.64 | 185.30 | 180.21 | 181.00 | 1,762,400 | -3.59(-1.95%) |
May 16, 2019 | 184.94 | 186.58 | 183.43 | 184.60 | 2,458,593 | -2.96(-1.58%) |
May 15, 2019 | 184.20 | 188.84 | 184.01 | 187.56 | 1,818,032 | +1.43(+0.77%) |
May 14, 2019 | 184.21 | 187.10 | 183.32 | 186.12 | 1,034,036 | +4.19(+2.30%) |
May 13, 2019 | 184.50 | 185.63 | 181.08 | 181.93 | 1,706,241 | -8.93(-4.68%) |
May 10, 2019 | 188.84 | 191.90 | 186.26 | 190.86 | 1,370,872 | +0.28(+0.14%) |
May 09, 2019 | 189.72 | 191.44 | 186.26 | 190.58 | 1,046,697 | -2.12(-1.10%) |
May 08, 2019 | 192.76 | 195.73 | 192.34 | 192.71 | 1,090,551 | -1.66(-0.85%) |
May 07, 2019 | 196.63 | 197.09 | 192.16 | 194.37 | 1,136,447 | -4.90(-2.46%) |
May 06, 2019 | 195.51 | 199.34 | 195.09 | 199.27 | 794,068 | -3.30(-1.63%) |
May 03, 2019 | 202.21 | 202.62 | 200.14 | 202.57 | 797,497 | +1.57(+0.78%) |
May 02, 2019 | 198.97 | 203.21 | 198.50 | 201.00 | 1,201,991 | +1.92(+0.96%) |
May 01, 2019 | 202.34 | 203.55 | 198.86 | 199.08 | 1,412,273 | -1.60(-0.80%) |
Apr 30, 2019 | 198.65 | 201.03 | 198.65 | 200.68 | 1,083,799 | +1.57(+0.79%) |
Apr 29, 2019 | 199.44 | 199.85 | 198.16 | 199.11 | 941,967 | -0.24(-0.12%) |
Apr 26, 2019 | 197.18 | 199.44 | 195.24 | 199.35 | 1,188,075 | -1.66(-0.83%) |
Apr 25, 2019 | 203.92 | 204.21 | 199.33 | 201.01 | 726,615 | -3.59(-1.76%) |
Apr 24, 2019 | 202.86 | 206.79 | 202.77 | 204.60 | 711,917 | +1.88(+0.93%) |
Apr 23, 2019 | 201.78 | 203.47 | 201.30 | 202.72 | 708,027 | +2.07(+1.03%) |
Apr 22, 2019 | 200.18 | 201.23 | 198.97 | 200.66 | 320,335 | -0.15(-0.08%) |
Apr 18, 2019 | 201.10 | 201.38 | 199.85 | 200.81 | 380,879 | +0.03(+0.01%) |
Apr 17, 2019 | 201.56 | 203.21 | 199.20 | 200.78 | 1,151,046 | +3.27(+1.66%) |
Apr 16, 2019 | 192.59 | 197.68 | 192.59 | 197.51 | 1,127,604 | +6.13(+3.20%) |
Apr 15, 2019 | 193.12 | 193.12 | 190.36 | 191.38 | 621,980 | -1.43(-0.74%) |
Apr 12, 2019 | 191.94 | 192.94 | 191.35 | 192.81 | 362,115 | +2.64(+1.39%) |
Apr 11, 2019 | 190.83 | 191.56 | 189.69 | 190.17 | 328,748 | -0.16(-0.08%) |
Apr 10, 2019 | 188.66 | 190.94 | 188.50 | 190.34 | 445,348 | +1.46(+0.77%) |
Apr 09, 2019 | 189.77 | 189.77 | 187.89 | 188.87 | 520,919 | -1.98(-1.04%) |
Apr 08, 2019 | 189.59 | 191.07 | 189.18 | 190.86 | 485,058 | +0.45(+0.23%) |
Apr 05, 2019 | 190.17 | 190.50 | 189.04 | 190.41 | 430,005 | +1.37(+0.72%) |
Apr 04, 2019 | 188.40 | 190.22 | 188.02 | 189.04 | 568,308 | +0.41(+0.22%) |
Apr 03, 2019 | 186.79 | 190.34 | 186.74 | 188.64 | 1,130,848 | +4.08(+2.21%) |
Apr 02, 2019 | 184.38 | 185.00 | 183.46 | 184.56 | 512,850 | +0.28(+0.15%) |
Apr 01, 2019 | 182.44 | 184.50 | 181.80 | 184.28 | 690,276 | +4.49(+2.50%) |
Mar 29, 2019 | 179.28 | 180.22 | 178.77 | 179.80 | 606,371 | +2.63(+1.48%) |
Mar 28, 2019 | 177.76 | 179.35 | 175.92 | 177.17 | 487,253 | -0.29(-0.17%) |
Mar 27, 2019 | 180.19 | 180.79 | 176.10 | 177.46 | 1,395,447 | -2.52(-1.40%) |
Mar 26, 2019 | 180.78 | 181.60 | 178.64 | 179.99 | 1,349,837 | +1.71(+0.96%) |
Mar 25, 2019 | 179.26 | 180.93 | 176.79 | 178.28 | 1,034,459 | -2.26(-1.25%) |
Mar 22, 2019 | 185.00 | 185.26 | 180.38 | 180.54 | 1,552,088 | -5.24(-2.82%) |
Mar 21, 2019 | 179.74 | 187.01 | 179.74 | 185.77 | 984,703 | +6.20(+3.45%) |
Mar 20, 2019 | 181.37 | 182.31 | 178.47 | 179.57 | 881,527 | -1.70(-0.94%) |
Mar 19, 2019 | 180.17 | 181.82 | 180.15 | 181.27 | 701,679 | +2.32(+1.30%) |
Mar 18, 2019 | 179.63 | 180.54 | 177.79 | 178.95 | 950,290 | -0.27(-0.15%) |
Mar 15, 2019 | 176.27 | 180.62 | 176.22 | 179.22 | 1,392,675 | +5.05(+2.90%) |
Mar 14, 2019 | 175.22 | 176.04 | 174.16 | 174.17 | 625,678 | -0.96(-0.55%) |
Mar 13, 2019 | 175.63 | 176.61 | 174.99 | 175.13 | 433,579 | +0.70(+0.40%) |
Mar 12, 2019 | 174.41 | 175.45 | 172.91 | 174.43 | 693,573 | +0.65(+0.38%) |
Mar 11, 2019 | 170.67 | 174.61 | 170.47 | 173.78 | 702,548 | +3.96(+2.33%) |
Mar 08, 2019 | 167.03 | 169.96 | 166.41 | 169.82 | 525,358 | -0.15(-0.09%) |
Mar 07, 2019 | 171.15 | 171.15 | 168.82 | 169.97 | 1,051,377 | -1.85(-1.08%) |
Mar 06, 2019 | 174.23 | 174.65 | 171.70 | 171.83 | 494,904 | -2.89(-1.65%) |
Mar 05, 2019 | 174.91 | 175.70 | 173.91 | 174.71 | 468,788 | -0.67(-0.38%) |
Mar 04, 2019 | 176.57 | 177.19 | 173.21 | 175.38 | 618,611 | +0.02(+0.01%) |