Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 171.25 | 173.64 | 163.60 | 166.33 | 569,401 | -6.69(-3.87%) |
Mar 30, 2020 | 170.25 | 175.50 | 168.63 | 173.02 | 421,989 | +3.61(+2.13%) |
Mar 27, 2020 | 172.04 | 175.97 | 168.52 | 169.42 | 519,137 | -8.85(-4.97%) |
Mar 26, 2020 | 162.64 | 179.56 | 161.74 | 178.27 | 470,815 | +16.29(+10.06%) |
Mar 25, 2020 | 153.08 | 167.35 | 149.90 | 161.98 | 561,200 | +11.01(+7.29%) |
Mar 24, 2020 | 148.71 | 154.23 | 145.43 | 150.97 | 446,608 | +10.42(+7.41%) |
Mar 23, 2020 | 144.24 | 144.72 | 134.32 | 140.55 | 506,808 | -4.88(-3.36%) |
Mar 20, 2020 | 154.89 | 157.27 | 143.37 | 145.44 | 453,410 | -9.26(-5.99%) |
Mar 19, 2020 | 154.31 | 178.19 | 152.18 | 154.70 | 639,485 | -2.64(-1.68%) |
Mar 18, 2020 | 137.10 | 158.24 | 135.54 | 157.34 | 632,637 | +10.28(+6.99%) |
Mar 17, 2020 | 145.48 | 148.48 | 136.03 | 147.06 | 836,875 | +4.04(+2.83%) |
Mar 16, 2020 | 149.58 | 155.89 | 142.84 | 143.02 | 502,461 | -20.04(-12.29%) |
Mar 13, 2020 | 169.51 | 169.51 | 156.28 | 163.06 | 476,962 | +1.79(+1.11%) |
Mar 12, 2020 | 166.55 | 176.04 | 161.16 | 161.27 | 682,210 | -19.41(-10.74%) |
Mar 11, 2020 | 185.96 | 187.31 | 176.51 | 180.67 | 616,574 | -10.48(-5.48%) |
Mar 10, 2020 | 183.77 | 191.21 | 179.17 | 191.15 | 552,141 | +13.28(+7.47%) |
Mar 09, 2020 | 179.08 | 184.92 | 174.41 | 177.87 | 716,138 | -8.62(-4.62%) |
Mar 06, 2020 | 186.36 | 190.50 | 182.32 | 186.49 | 604,911 | -4.93(-2.58%) |
Mar 05, 2020 | 195.36 | 197.75 | 190.17 | 191.42 | 414,946 | -8.99(-4.49%) |
Mar 04, 2020 | 194.03 | 201.44 | 191.29 | 200.41 | 454,606 | +10.90(+5.75%) |
Mar 03, 2020 | 192.15 | 197.81 | 188.39 | 189.51 | 963,127 | -1.86(-0.97%) |
Mar 02, 2020 | 189.49 | 192.35 | 185.34 | 191.37 | 1,010,229 | +3.75(+2.00%) |
Feb 28, 2020 | 190.31 | 193.87 | 183.40 | 187.62 | 1,174,769 | -8.87(-4.52%) |
Feb 27, 2020 | 194.42 | 200.21 | 192.87 | 196.49 | 732,913 | -3.18(-1.59%) |
Feb 26, 2020 | 203.90 | 206.51 | 198.95 | 199.67 | 467,275 | -2.79(-1.38%) |
Feb 25, 2020 | 213.80 | 214.30 | 201.37 | 202.46 | 418,449 | -10.91(-5.11%) |
Feb 24, 2020 | 210.37 | 214.76 | 208.48 | 213.37 | 402,069 | -1.07(-0.50%) |
Feb 21, 2020 | 214.71 | 215.77 | 212.74 | 214.44 | 270,971 | -1.27(-0.59%) |
Feb 20, 2020 | 213.53 | 217.62 | 213.45 | 215.72 | 398,687 | +1.56(+0.73%) |
Feb 19, 2020 | 217.41 | 218.35 | 213.58 | 214.15 | 592,439 | -1.64(-0.76%) |
Feb 18, 2020 | 222.60 | 222.70 | 215.56 | 215.79 | 735,435 | -7.91(-3.54%) |
Feb 14, 2020 | 228.73 | 229.28 | 222.92 | 223.70 | 575,842 | -3.77(-1.66%) |
Feb 13, 2020 | 236.29 | 240.46 | 226.31 | 227.47 | 699,668 | -17.92(-7.30%) |
Feb 12, 2020 | 244.63 | 245.39 | 241.68 | 245.39 | 399,929 | +1.83(+0.75%) |
Feb 11, 2020 | 245.46 | 245.86 | 241.81 | 243.56 | 297,307 | -0.77(-0.32%) |
Feb 10, 2020 | 244.15 | 246.35 | 242.28 | 244.34 | 266,397 | -0.20(-0.08%) |
Feb 07, 2020 | 243.16 | 244.96 | 242.93 | 244.54 | 206,255 | +0.87(+0.36%) |
Feb 06, 2020 | 246.24 | 246.24 | 243.49 | 243.66 | 221,330 | -1.25(-0.51%) |
Feb 05, 2020 | 242.59 | 245.73 | 241.17 | 244.92 | 246,930 | +4.09(+1.70%) |
Feb 04, 2020 | 239.97 | 242.66 | 239.87 | 240.83 | 274,781 | +3.37(+1.42%) |
Feb 03, 2020 | 238.62 | 242.15 | 236.90 | 237.46 | 300,040 | +0.32(+0.13%) |
Jan 31, 2020 | 240.80 | 241.37 | 235.19 | 237.14 | 422,526 | -4.37(-1.81%) |
Jan 30, 2020 | 237.68 | 241.66 | 237.68 | 241.51 | 297,648 | +1.33(+0.56%) |
Jan 29, 2020 | 249.94 | 250.15 | 238.12 | 240.18 | 668,248 | -9.05(-3.63%) |
Jan 28, 2020 | 249.73 | 251.63 | 246.54 | 249.22 | 351,690 | +0.17(+0.07%) |
Jan 27, 2020 | 247.20 | 250.30 | 246.43 | 249.05 | 254,553 | -2.15(-0.85%) |
Jan 24, 2020 | 252.37 | 252.40 | 249.34 | 251.20 | 249,949 | -0.57(-0.23%) |
Jan 23, 2020 | 250.16 | 252.78 | 249.30 | 251.77 | 184,196 | +1.24(+0.49%) |
Jan 22, 2020 | 250.91 | 251.75 | 248.69 | 250.53 | 268,834 | -2.57(-1.02%) |
Jan 21, 2020 | 251.68 | 254.03 | 250.75 | 253.10 | 328,915 | +0.69(+0.27%) |
Jan 17, 2020 | 252.84 | 252.94 | 251.48 | 252.41 | 221,774 | +1.13(+0.45%) |
Jan 16, 2020 | 250.20 | 251.73 | 249.66 | 251.29 | 378,882 | +2.24(+0.90%) |
Jan 15, 2020 | 246.85 | 250.77 | 246.85 | 249.04 | 260,857 | +2.46(+1.00%) |
Jan 14, 2020 | 248.47 | 248.47 | 245.71 | 246.58 | 339,413 | -3.12(-1.25%) |
Jan 13, 2020 | 246.50 | 250.20 | 245.49 | 249.70 | 203,939 | +3.53(+1.43%) |
Jan 10, 2020 | 251.00 | 254.14 | 245.83 | 246.17 | 422,966 | -4.61(-1.84%) |
Jan 09, 2020 | 245.24 | 251.69 | 244.44 | 250.78 | 1,058,801 | +6.41(+2.62%) |
Jan 08, 2020 | 244.13 | 247.84 | 241.96 | 244.37 | 1,161,133 | +1.36(+0.56%) |
Jan 07, 2020 | 240.77 | 243.80 | 239.00 | 243.01 | 476,510 | +2.23(+0.93%) |
Jan 06, 2020 | 241.66 | 242.84 | 238.83 | 240.77 | 500,388 | +1.36(+0.57%) |
Jan 03, 2020 | 230.05 | 239.69 | 228.88 | 239.41 | 449,051 | +6.95(+2.99%) |
Jan 02, 2020 | 228.96 | 232.46 | 228.06 | 232.46 | 225,435 | +4.52(+1.98%) |
Dec 31, 2019 | 228.87 | 230.35 | 227.50 | 227.94 | 157,608 | -0.84(-0.37%) |
Dec 30, 2019 | 228.49 | 230.07 | 227.66 | 228.79 | 135,333 | +0.67(+0.29%) |
Dec 27, 2019 | 230.24 | 230.64 | 227.94 | 228.12 | 164,101 | -1.39(-0.61%) |
Dec 26, 2019 | 230.92 | 231.50 | 228.31 | 229.51 | 159,480 | -1.26(-0.55%) |
Dec 24, 2019 | 232.73 | 233.18 | 230.27 | 230.77 | 101,807 | -1.36(-0.59%) |
Dec 23, 2019 | 231.39 | 233.90 | 229.95 | 232.13 | 223,210 | +1.25(+0.54%) |
Dec 20, 2019 | 236.25 | 236.25 | 229.22 | 230.88 | 634,725 | -0.12(-0.05%) |
Dec 19, 2019 | 228.65 | 231.07 | 227.85 | 231.00 | 368,661 | +2.30(+1.01%) |
Dec 18, 2019 | 229.46 | 229.51 | 227.37 | 228.70 | 320,106 | -0.63(-0.27%) |
Dec 17, 2019 | 229.42 | 229.58 | 227.66 | 229.33 | 255,245 | +0.08(+0.04%) |
Dec 16, 2019 | 229.54 | 230.55 | 228.31 | 229.24 | 238,552 | +0.97(+0.43%) |
Dec 13, 2019 | 230.02 | 232.41 | 227.76 | 228.27 | 194,588 | -3.01(-1.30%) |
Dec 12, 2019 | 230.50 | 232.85 | 230.43 | 231.28 | 248,623 | +0.73(+0.32%) |
Dec 11, 2019 | 229.03 | 230.59 | 227.67 | 230.54 | 269,062 | +1.78(+0.78%) |
Dec 10, 2019 | 230.34 | 230.95 | 228.34 | 228.76 | 230,201 | -1.32(-0.57%) |
Dec 09, 2019 | 229.59 | 230.94 | 227.86 | 230.08 | 268,207 | -0.16(-0.07%) |
Dec 06, 2019 | 231.53 | 231.87 | 229.92 | 230.24 | 277,135 | +1.25(+0.55%) |
Dec 05, 2019 | 231.86 | 232.21 | 228.27 | 228.99 | 430,085 | -2.24(-0.97%) |
Dec 04, 2019 | 227.42 | 232.20 | 227.15 | 231.23 | 490,626 | +4.80(+2.12%) |
Dec 03, 2019 | 225.42 | 227.99 | 224.97 | 226.44 | 419,748 | -0.74(-0.33%) |
Dec 02, 2019 | 227.75 | 228.84 | 225.74 | 227.18 | 478,437 | -1.48(-0.65%) |
Nov 29, 2019 | 228.90 | 230.66 | 227.24 | 228.66 | 157,388 | -0.80(-0.35%) |
Nov 27, 2019 | 226.41 | 229.61 | 225.36 | 229.46 | 258,975 | +3.80(+1.68%) |
Nov 26, 2019 | 226.79 | 227.54 | 225.30 | 225.66 | 393,336 | +0.22(+0.10%) |
Nov 25, 2019 | 226.79 | 227.29 | 224.78 | 225.45 | 314,195 | -0.59(-0.26%) |
Nov 22, 2019 | 228.12 | 228.69 | 224.56 | 226.03 | 362,278 | -0.83(-0.37%) |
Nov 21, 2019 | 229.36 | 229.44 | 226.09 | 226.87 | 374,924 | -3.19(-1.39%) |
Nov 20, 2019 | 232.00 | 232.98 | 228.60 | 230.06 | 358,360 | -2.76(-1.19%) |
Nov 19, 2019 | 234.18 | 235.99 | 232.76 | 232.82 | 282,604 | -0.68(-0.29%) |
Nov 18, 2019 | 231.66 | 233.58 | 231.27 | 233.50 | 394,622 | +1.09(+0.47%) |
Nov 15, 2019 | 231.72 | 234.50 | 231.72 | 232.41 | 310,224 | +1.32(+0.57%) |
Nov 14, 2019 | 229.41 | 232.22 | 229.41 | 231.09 | 392,404 | +0.81(+0.35%) |
Nov 13, 2019 | 228.10 | 231.22 | 226.45 | 230.28 | 351,677 | +0.49(+0.21%) |
Nov 12, 2019 | 227.27 | 231.85 | 226.70 | 229.79 | 339,424 | +1.86(+0.82%) |
Nov 11, 2019 | 226.21 | 229.82 | 224.55 | 227.93 | 332,307 | +0.62(+0.27%) |
Nov 08, 2019 | 227.19 | 228.85 | 225.07 | 227.30 | 501,310 | +0.69(+0.30%) |
Nov 07, 2019 | 217.16 | 229.95 | 212.63 | 226.62 | 710,728 | +14.89(+7.03%) |
Nov 06, 2019 | 208.13 | 211.72 | 208.10 | 211.72 | 319,735 | +3.48(+1.67%) |
Nov 05, 2019 | 207.24 | 208.48 | 205.34 | 208.24 | 314,178 | +1.25(+0.60%) |
Nov 04, 2019 | 209.85 | 209.85 | 206.00 | 206.99 | 266,045 | -1.33(-0.64%) |
Nov 01, 2019 | 205.60 | 210.06 | 205.57 | 208.32 | 387,476 | +4.13(+2.03%) |
Oct 31, 2019 | 202.79 | 204.18 | 200.98 | 204.18 | 202,989 | +0.52(+0.25%) |
Oct 30, 2019 | 200.88 | 203.79 | 199.60 | 203.67 | 184,476 | +2.28(+1.13%) |
Oct 29, 2019 | 200.88 | 202.44 | 200.52 | 201.39 | 323,277 | -0.11(-0.05%) |
Oct 28, 2019 | 200.87 | 203.00 | 200.87 | 201.50 | 198,481 | +1.36(+0.68%) |
Oct 25, 2019 | 199.84 | 202.28 | 199.55 | 200.14 | 191,748 | +0.43(+0.21%) |
Oct 24, 2019 | 197.16 | 200.26 | 195.17 | 199.71 | 305,110 | +3.22(+1.64%) |
Oct 23, 2019 | 194.22 | 196.64 | 192.07 | 196.49 | 339,080 | +1.81(+0.93%) |
Oct 22, 2019 | 191.44 | 195.19 | 190.07 | 194.68 | 351,581 | +3.75(+1.97%) |
Oct 21, 2019 | 191.13 | 192.32 | 190.42 | 190.93 | 200,216 | +0.82(+0.43%) |
Oct 18, 2019 | 191.84 | 191.85 | 188.70 | 190.10 | 229,435 | -1.49(-0.78%) |
Oct 17, 2019 | 194.18 | 194.81 | 191.47 | 191.60 | 259,738 | -2.95(-1.52%) |
Oct 16, 2019 | 193.05 | 194.99 | 191.91 | 194.55 | 205,123 | +1.65(+0.85%) |
Oct 15, 2019 | 192.88 | 194.56 | 192.02 | 192.90 | 283,927 | +0.65(+0.34%) |
Oct 14, 2019 | 191.03 | 193.19 | 190.44 | 192.25 | 199,978 | +0.66(+0.34%) |
Oct 11, 2019 | 190.54 | 193.37 | 190.54 | 191.59 | 217,941 | +2.85(+1.51%) |
Oct 10, 2019 | 185.64 | 190.58 | 185.64 | 188.74 | 255,586 | +2.68(+1.44%) |
Oct 09, 2019 | 186.19 | 187.57 | 185.14 | 186.06 | 163,591 | +2.14(+1.17%) |
Oct 08, 2019 | 184.81 | 186.28 | 182.87 | 183.92 | 282,277 | -2.07(-1.11%) |
Oct 07, 2019 | 185.07 | 187.76 | 184.22 | 185.99 | 243,712 | +0.52(+0.28%) |
Oct 04, 2019 | 184.09 | 185.79 | 182.10 | 185.47 | 262,590 | +1.86(+1.01%) |
Oct 03, 2019 | 181.74 | 183.78 | 179.60 | 183.62 | 236,205 | +2.51(+1.38%) |
Oct 02, 2019 | 185.66 | 185.66 | 180.60 | 181.11 | 293,814 | -5.71(-3.06%) |
Oct 01, 2019 | 192.40 | 193.50 | 185.91 | 186.82 | 355,291 | -4.81(-2.51%) |
Sep 30, 2019 | 193.08 | 194.76 | 191.43 | 191.63 | 201,762 | -1.45(-0.75%) |
Sep 27, 2019 | 194.84 | 195.53 | 191.64 | 193.08 | 253,639 | -0.79(-0.41%) |
Sep 26, 2019 | 193.91 | 194.94 | 192.65 | 193.87 | 251,425 | +0.46(+0.24%) |
Sep 25, 2019 | 193.18 | 194.02 | 192.16 | 193.41 | 201,934 | +1.00(+0.52%) |
Sep 24, 2019 | 193.55 | 194.88 | 192.10 | 192.40 | 259,863 | +0.27(+0.14%) |
Sep 23, 2019 | 193.09 | 194.00 | 191.99 | 192.13 | 210,309 | -2.24(-1.15%) |
Sep 20, 2019 | 198.14 | 198.36 | 193.86 | 194.38 | 493,905 | -3.29(-1.67%) |
Sep 19, 2019 | 199.38 | 199.77 | 197.51 | 197.67 | 201,563 | -1.12(-0.56%) |
Sep 18, 2019 | 199.96 | 200.08 | 196.84 | 198.79 | 311,031 | -1.25(-0.62%) |
Sep 17, 2019 | 200.65 | 201.70 | 198.47 | 200.04 | 289,240 | -1.43(-0.71%) |
Sep 16, 2019 | 199.06 | 202.18 | 198.92 | 201.47 | 306,244 | +3.94(+1.99%) |
Sep 13, 2019 | 196.93 | 198.94 | 196.93 | 197.53 | 273,421 | +1.38(+0.70%) |
Sep 12, 2019 | 199.46 | 199.86 | 195.34 | 196.16 | 371,638 | -3.25(-1.63%) |
Sep 11, 2019 | 197.47 | 199.86 | 196.76 | 199.41 | 222,461 | +2.26(+1.15%) |
Sep 10, 2019 | 195.09 | 197.19 | 192.76 | 197.14 | 249,769 | +2.20(+1.13%) |
Sep 09, 2019 | 195.01 | 196.13 | 192.33 | 194.94 | 405,693 | +0.41(+0.21%) |
Sep 06, 2019 | 194.84 | 196.53 | 193.81 | 194.54 | 255,849 | +0.69(+0.35%) |
Sep 05, 2019 | 190.05 | 194.28 | 189.95 | 193.85 | 422,817 | +5.14(+2.72%) |
Sep 04, 2019 | 189.76 | 190.32 | 187.93 | 188.71 | 257,301 | +0.47(+0.25%) |
Sep 03, 2019 | 187.01 | 188.64 | 185.71 | 188.24 | 223,338 | -0.87(-0.46%) |
Aug 30, 2019 | 189.06 | 190.21 | 188.50 | 189.11 | 176,276 | +1.56(+0.83%) |
Aug 29, 2019 | 185.82 | 188.10 | 185.07 | 187.54 | 200,806 | +3.91(+2.13%) |
Aug 28, 2019 | 181.63 | 184.51 | 180.61 | 183.63 | 248,869 | +1.08(+0.59%) |
Aug 27, 2019 | 185.08 | 185.38 | 181.58 | 182.55 | 167,704 | -1.81(-0.98%) |
Aug 26, 2019 | 185.82 | 186.19 | 182.47 | 184.37 | 316,397 | +0.31(+0.17%) |
Aug 23, 2019 | 187.33 | 188.81 | 183.25 | 184.05 | 374,690 | -3.85(-2.05%) |
Aug 22, 2019 | 189.24 | 189.70 | 186.67 | 187.90 | 174,308 | -0.80(-0.43%) |
Aug 21, 2019 | 188.82 | 189.95 | 187.83 | 188.70 | 202,620 | +1.73(+0.93%) |
Aug 20, 2019 | 187.12 | 187.66 | 185.87 | 186.97 | 179,588 | -0.66(-0.35%) |
Aug 19, 2019 | 188.65 | 189.19 | 187.33 | 187.63 | 203,557 | +1.28(+0.69%) |
Aug 16, 2019 | 184.98 | 187.63 | 183.77 | 186.35 | 322,637 | +2.59(+1.41%) |
Aug 15, 2019 | 181.37 | 183.97 | 180.20 | 183.76 | 339,215 | +2.83(+1.56%) |
Aug 14, 2019 | 181.49 | 182.29 | 179.56 | 180.93 | 366,983 | -2.64(-1.44%) |
Aug 13, 2019 | 184.25 | 186.65 | 183.13 | 183.57 | 199,355 | -0.15(-0.08%) |
Aug 12, 2019 | 187.41 | 187.41 | 182.68 | 183.72 | 243,521 | -4.91(-2.60%) |
Aug 09, 2019 | 190.87 | 190.87 | 187.77 | 188.64 | 238,398 | -2.49(-1.30%) |
Aug 08, 2019 | 187.68 | 192.10 | 187.68 | 191.12 | 390,430 | +4.28(+2.29%) |
Aug 07, 2019 | 183.17 | 187.44 | 182.48 | 186.84 | 606,100 | +1.14(+0.62%) |
Aug 06, 2019 | 182.91 | 186.27 | 181.37 | 185.70 | 490,323 | +3.91(+2.15%) |
Aug 05, 2019 | 183.38 | 185.45 | 177.89 | 181.79 | 569,159 | -3.99(-2.15%) |
Aug 02, 2019 | 192.77 | 193.66 | 183.54 | 185.78 | 945,715 | -7.95(-4.10%) |
Aug 01, 2019 | 189.22 | 194.99 | 185.01 | 193.73 | 1,262,666 | -11.97(-5.82%) |
Jul 31, 2019 | 210.05 | 211.90 | 205.70 | 205.70 | 421,660 | -4.36(-2.08%) |
Jul 30, 2019 | 208.94 | 210.09 | 207.44 | 210.06 | 209,814 | -0.64(-0.30%) |
Jul 29, 2019 | 210.93 | 211.36 | 209.17 | 210.70 | 167,373 | -0.11(-0.05%) |
Jul 26, 2019 | 210.37 | 211.28 | 209.29 | 210.81 | 212,094 | +0.54(+0.26%) |
Jul 25, 2019 | 210.54 | 212.53 | 209.54 | 210.27 | 343,381 | -0.27(-0.13%) |
Jul 24, 2019 | 206.73 | 211.40 | 206.73 | 210.54 | 194,467 | +3.04(+1.46%) |
Jul 23, 2019 | 207.63 | 208.39 | 204.39 | 207.50 | 201,045 | +1.32(+0.64%) |
Jul 22, 2019 | 206.93 | 206.98 | 204.09 | 206.19 | 306,854 | -1.06(-0.51%) |
Jul 19, 2019 | 208.33 | 209.82 | 206.89 | 207.25 | 172,583 | +0.14(+0.07%) |
Jul 18, 2019 | 208.12 | 208.12 | 204.25 | 207.12 | 268,108 | -1.33(-0.64%) |
Jul 17, 2019 | 211.87 | 211.87 | 207.61 | 208.45 | 275,210 | -4.32(-2.03%) |
Jul 16, 2019 | 212.00 | 214.30 | 211.67 | 212.77 | 246,940 | +1.17(+0.55%) |
Jul 15, 2019 | 211.49 | 211.65 | 209.06 | 211.60 | 198,222 | +0.16(+0.08%) |
Jul 12, 2019 | 210.28 | 212.12 | 209.40 | 211.44 | 203,327 | +1.77(+0.84%) |
Jul 11, 2019 | 207.49 | 209.90 | 206.55 | 209.67 | 289,239 | +2.09(+1.01%) |
Jul 10, 2019 | 209.34 | 209.92 | 207.12 | 207.58 | 243,749 | -0.77(-0.37%) |
Jul 09, 2019 | 205.15 | 208.53 | 204.12 | 208.35 | 249,364 | +2.17(+1.05%) |
Jul 08, 2019 | 206.04 | 207.35 | 205.22 | 206.18 | 216,148 | -1.53(-0.74%) |
Jul 05, 2019 | 208.94 | 209.27 | 205.17 | 207.71 | 186,235 | -1.98(-0.95%) |
Jul 03, 2019 | 206.81 | 209.99 | 206.56 | 209.69 | 198,665 | +3.10(+1.50%) |
Jul 02, 2019 | 202.84 | 209.07 | 202.47 | 206.59 | 563,208 | +4.37(+2.16%) |
Jul 01, 2019 | 204.00 | 205.28 | 201.60 | 202.22 | 265,502 | -0.27(-0.13%) |
Jun 28, 2019 | 202.18 | 204.02 | 201.38 | 202.49 | 883,229 | +0.72(+0.36%) |
Jun 27, 2019 | 201.71 | 203.17 | 200.67 | 201.77 | 266,678 | +0.58(+0.29%) |
Jun 26, 2019 | 201.43 | 202.06 | 199.63 | 201.20 | 417,459 | -0.16(-0.08%) |
Jun 25, 2019 | 200.61 | 203.63 | 199.32 | 201.36 | 368,014 | +0.75(+0.37%) |
Jun 24, 2019 | 200.77 | 202.94 | 200.52 | 200.61 | 243,650 | -0.22(-0.11%) |
Jun 21, 2019 | 202.48 | 202.68 | 199.51 | 200.84 | 676,240 | -1.68(-0.83%) |
Jun 20, 2019 | 201.29 | 203.29 | 200.40 | 202.51 | 363,221 | +2.69(+1.34%) |
Jun 19, 2019 | 197.47 | 200.66 | 197.47 | 199.83 | 271,318 | +2.36(+1.20%) |
Jun 18, 2019 | 195.49 | 198.36 | 194.73 | 197.47 | 232,900 | +2.85(+1.46%) |
Jun 17, 2019 | 193.89 | 196.38 | 193.34 | 194.62 | 198,027 | +1.09(+0.56%) |
Jun 14, 2019 | 193.84 | 194.31 | 190.96 | 193.53 | 264,924 | -0.12(-0.06%) |
Jun 13, 2019 | 191.01 | 193.91 | 189.59 | 193.65 | 204,711 | +3.59(+1.89%) |
Jun 12, 2019 | 188.31 | 190.09 | 187.52 | 190.06 | 231,341 | +1.50(+0.80%) |
Jun 11, 2019 | 193.85 | 194.44 | 187.13 | 188.56 | 394,058 | -4.92(-2.54%) |
Jun 10, 2019 | 197.99 | 198.30 | 192.88 | 193.47 | 305,323 | -3.13(-1.59%) |
Jun 07, 2019 | 194.48 | 197.09 | 191.94 | 196.60 | 257,710 | +3.18(+1.64%) |
Jun 06, 2019 | 195.11 | 195.30 | 191.73 | 193.42 | 220,157 | -1.03(-0.53%) |
Jun 05, 2019 | 191.36 | 194.61 | 190.56 | 194.45 | 287,769 | +4.24(+2.23%) |
Jun 04, 2019 | 188.36 | 191.46 | 187.40 | 190.20 | 396,401 | +2.95(+1.57%) |
Jun 03, 2019 | 184.81 | 189.06 | 184.80 | 187.26 | 324,055 | +2.44(+1.32%) |
May 31, 2019 | 184.11 | 184.96 | 182.68 | 184.81 | 272,138 | +0.23(+0.13%) |
May 30, 2019 | 184.58 | 186.51 | 184.03 | 184.58 | 241,747 | +0.42(+0.23%) |
May 29, 2019 | 184.27 | 185.68 | 183.25 | 184.16 | 281,974 | -0.18(-0.10%) |
May 28, 2019 | 185.16 | 186.09 | 184.28 | 184.34 | 385,032 | -0.86(-0.46%) |
May 24, 2019 | 185.01 | 186.18 | 183.80 | 185.19 | 207,322 | +1.10(+0.60%) |
May 23, 2019 | 186.95 | 187.77 | 182.13 | 184.09 | 359,554 | -4.36(-2.31%) |
May 22, 2019 | 189.72 | 189.72 | 187.86 | 188.46 | 227,274 | -1.76(-0.92%) |
May 21, 2019 | 189.61 | 190.57 | 188.44 | 190.21 | 205,118 | +1.82(+0.97%) |
May 20, 2019 | 185.28 | 189.15 | 185.28 | 188.39 | 271,716 | +2.65(+1.43%) |
May 17, 2019 | 185.86 | 187.67 | 185.22 | 185.75 | 243,613 | -1.55(-0.83%) |
May 16, 2019 | 185.21 | 188.91 | 184.74 | 187.30 | 313,567 | +3.34(+1.81%) |
May 15, 2019 | 183.00 | 184.99 | 181.27 | 183.96 | 186,234 | -0.66(-0.35%) |
May 14, 2019 | 184.53 | 186.57 | 183.48 | 184.62 | 212,652 | +0.41(+0.22%) |
May 13, 2019 | 184.09 | 184.94 | 181.81 | 184.20 | 465,867 | -2.93(-1.56%) |
May 10, 2019 | 185.76 | 187.45 | 183.40 | 187.13 | 352,827 | +1.04(+0.56%) |
May 09, 2019 | 184.33 | 186.95 | 183.25 | 186.09 | 340,096 | +0.41(+0.22%) |
May 08, 2019 | 186.57 | 187.82 | 183.89 | 185.67 | 454,416 | -1.46(-0.78%) |
May 07, 2019 | 187.31 | 188.50 | 185.58 | 187.14 | 402,148 | -1.88(-0.99%) |
May 06, 2019 | 186.38 | 189.43 | 186.38 | 189.01 | 375,582 | -1.25(-0.66%) |
May 03, 2019 | 186.31 | 191.20 | 185.81 | 190.26 | 469,842 | +3.95(+2.12%) |
May 02, 2019 | 193.45 | 194.27 | 179.98 | 186.31 | 982,081 | -13.92(-6.95%) |
May 01, 2019 | 200.64 | 202.78 | 200.09 | 200.23 | 248,625 | +0.50(+0.25%) |
Apr 30, 2019 | 198.51 | 200.02 | 197.42 | 199.73 | 366,996 | +1.47(+0.74%) |
Apr 29, 2019 | 199.05 | 200.57 | 197.80 | 198.25 | 269,614 | -0.54(-0.27%) |
Apr 26, 2019 | 200.34 | 200.78 | 197.98 | 198.79 | 284,847 | -1.60(-0.80%) |
Apr 25, 2019 | 202.52 | 203.28 | 198.07 | 200.39 | 296,660 | -1.81(-0.90%) |
Apr 24, 2019 | 202.79 | 203.49 | 201.37 | 202.20 | 306,642 | -0.30(-0.15%) |
Apr 23, 2019 | 197.90 | 203.77 | 197.90 | 202.50 | 394,649 | +5.91(+3.00%) |
Apr 22, 2019 | 197.72 | 197.72 | 195.65 | 196.59 | 193,738 | -1.62(-0.82%) |
Apr 18, 2019 | 198.34 | 199.75 | 197.70 | 198.22 | 193,464 | +0.85(+0.43%) |
Apr 17, 2019 | 198.76 | 200.09 | 196.51 | 197.37 | 295,211 | -0.99(-0.50%) |
Apr 16, 2019 | 197.57 | 198.96 | 196.87 | 198.35 | 277,943 | +1.69(+0.86%) |
Apr 15, 2019 | 196.59 | 196.76 | 194.84 | 196.67 | 485,782 | -0.10(-0.05%) |
Apr 12, 2019 | 196.58 | 197.42 | 195.88 | 196.76 | 367,092 | +1.57(+0.80%) |
Apr 11, 2019 | 190.49 | 196.14 | 189.80 | 195.19 | 406,062 | +4.75(+2.50%) |
Apr 10, 2019 | 190.81 | 190.98 | 189.16 | 190.44 | 227,884 | -0.58(-0.31%) |
Apr 09, 2019 | 191.09 | 192.46 | 189.52 | 191.02 | 523,231 | -1.21(-0.63%) |
Apr 08, 2019 | 189.52 | 192.47 | 188.61 | 192.23 | 231,758 | +1.28(+0.67%) |
Apr 05, 2019 | 188.20 | 191.00 | 188.20 | 190.95 | 283,621 | +2.97(+1.58%) |
Apr 04, 2019 | 187.49 | 190.49 | 187.49 | 187.98 | 267,689 | +0.78(+0.42%) |
Apr 03, 2019 | 190.14 | 190.34 | 185.84 | 187.20 | 305,992 | -1.97(-1.04%) |
Apr 02, 2019 | 190.93 | 191.14 | 188.93 | 189.17 | 298,109 | -1.45(-0.76%) |