Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 147.97 | 151.85 | 147.05 | 148.08 | 579,391 | -1.67(-1.11%) |
Mar 30, 2020 | 146.76 | 149.89 | 146.07 | 149.75 | 353,970 | +4.13(+2.84%) |
Mar 27, 2020 | 148.12 | 149.54 | 145.08 | 145.62 | 638,373 | -6.94(-4.55%) |
Mar 26, 2020 | 147.19 | 153.13 | 146.75 | 152.56 | 733,447 | +3.03(+2.03%) |
Mar 25, 2020 | 144.95 | 152.32 | 143.63 | 149.53 | 1,420,134 | +8.84(+6.28%) |
Mar 24, 2020 | 136.65 | 145.57 | 134.87 | 140.69 | 592,090 | +15.00(+11.93%) |
Mar 23, 2020 | 128.90 | 133.57 | 125.69 | 125.69 | 784,213 | -9.76(-7.21%) |
Mar 20, 2020 | 133.38 | 143.64 | 133.15 | 135.46 | 808,270 | +2.78(+2.09%) |
Mar 19, 2020 | 131.97 | 135.39 | 129.23 | 132.68 | 1,090,807 | +2.57(+1.98%) |
Mar 18, 2020 | 130.17 | 134.52 | 126.37 | 130.11 | 1,315,404 | -2.48(-1.87%) |
Mar 17, 2020 | 134.92 | 135.85 | 129.15 | 132.59 | 1,538,958 | +7.08(+5.64%) |
Mar 16, 2020 | 125.56 | 135.57 | 123.97 | 125.52 | 1,447,080 | -12.58(-9.11%) |
Mar 13, 2020 | 139.70 | 139.70 | 128.77 | 138.10 | 813,730 | +11.93(+9.45%) |
Mar 12, 2020 | 129.04 | 130.94 | 124.47 | 126.17 | 1,328,349 | -12.67(-9.12%) |
Mar 11, 2020 | 142.05 | 143.05 | 136.23 | 138.83 | 865,726 | -3.20(-2.26%) |
Mar 10, 2020 | 141.60 | 143.11 | 137.21 | 142.04 | 978,727 | +8.36(+6.25%) |
Mar 09, 2020 | 137.02 | 141.04 | 133.15 | 133.68 | 1,297,774 | -14.03(-9.50%) |
Mar 06, 2020 | 147.79 | 148.78 | 144.91 | 147.71 | 881,009 | -1.95(-1.30%) |
Mar 05, 2020 | 151.03 | 152.62 | 148.62 | 149.66 | 649,072 | -6.01(-3.86%) |
Mar 04, 2020 | 152.95 | 155.92 | 150.97 | 155.66 | 643,571 | +3.54(+2.33%) |
Mar 03, 2020 | 156.47 | 158.77 | 151.53 | 152.12 | 544,197 | -4.35(-2.78%) |
Mar 02, 2020 | 151.76 | 156.71 | 150.09 | 156.47 | 583,936 | +3.36(+2.19%) |
Feb 28, 2020 | 149.58 | 153.35 | 148.03 | 153.11 | 1,147,033 | +1.61(+1.06%) |
Feb 27, 2020 | 153.44 | 156.62 | 151.21 | 151.50 | 833,802 | -3.70(-2.38%) |
Feb 26, 2020 | 157.13 | 159.55 | 155.16 | 155.20 | 730,727 | -1.56(-1.00%) |
Feb 25, 2020 | 160.15 | 160.49 | 156.50 | 156.76 | 787,717 | -1.44(-0.91%) |
Feb 24, 2020 | 157.12 | 160.25 | 157.10 | 158.20 | 1,224,925 | -9.62(-5.73%) |
Feb 21, 2020 | 171.14 | 171.14 | 167.62 | 167.81 | 459,410 | -4.81(-2.78%) |
Feb 20, 2020 | 173.71 | 174.60 | 171.62 | 172.62 | 502,514 | -1.32(-0.76%) |
Feb 19, 2020 | 175.06 | 175.63 | 173.68 | 173.94 | 456,591 | +1.50(+0.87%) |
Feb 18, 2020 | 171.44 | 173.65 | 171.42 | 172.44 | 513,064 | +4.28(+2.55%) |
Feb 14, 2020 | 167.88 | 168.60 | 167.39 | 168.16 | 266,744 | +0.92(+0.55%) |
Feb 13, 2020 | 166.34 | 167.81 | 166.07 | 167.24 | 344,944 | -1.44(-0.85%) |
Feb 12, 2020 | 167.37 | 169.06 | 167.29 | 168.68 | 269,393 | +2.55(+1.54%) |
Feb 11, 2020 | 164.89 | 166.51 | 164.74 | 166.13 | 316,857 | +3.50(+2.15%) |
Feb 10, 2020 | 162.84 | 163.08 | 161.52 | 162.62 | 329,129 | +0.77(+0.47%) |
Feb 07, 2020 | 162.50 | 163.35 | 161.81 | 161.86 | 408,720 | -1.98(-1.21%) |
Feb 06, 2020 | 162.66 | 165.05 | 162.10 | 163.84 | 528,219 | +0.89(+0.55%) |
Feb 05, 2020 | 164.55 | 164.84 | 161.93 | 162.94 | 858,925 | -0.63(-0.39%) |
Feb 04, 2020 | 163.30 | 164.06 | 159.57 | 163.57 | 1,572,829 | -1.67(-1.01%) |
Feb 03, 2020 | 163.70 | 171.39 | 163.37 | 165.24 | 560,739 | +1.39(+0.85%) |
Jan 31, 2020 | 164.43 | 165.41 | 163.60 | 163.85 | 615,501 | -3.55(-2.12%) |
Jan 30, 2020 | 165.47 | 167.49 | 165.04 | 167.41 | 347,496 | -0.17(-0.10%) |
Jan 29, 2020 | 167.05 | 168.08 | 166.22 | 167.57 | 291,633 | +1.36(+0.82%) |
Jan 28, 2020 | 164.53 | 167.01 | 164.47 | 166.21 | 248,452 | +3.11(+1.90%) |
Jan 27, 2020 | 162.48 | 163.71 | 161.72 | 163.11 | 467,696 | -4.30(-2.57%) |
Jan 24, 2020 | 168.67 | 168.90 | 166.81 | 167.41 | 202,660 | +0.21(+0.13%) |
Jan 23, 2020 | 166.90 | 167.81 | 165.71 | 167.19 | 276,636 | -0.84(-0.50%) |
Jan 22, 2020 | 169.85 | 170.12 | 167.50 | 168.03 | 284,897 | -1.00(-0.59%) |
Jan 21, 2020 | 167.28 | 169.17 | 166.63 | 169.03 | 373,744 | +0.20(+0.12%) |
Jan 17, 2020 | 169.84 | 170.24 | 168.28 | 168.82 | 196,478 | +0.51(+0.31%) |
Jan 16, 2020 | 167.50 | 168.31 | 165.56 | 168.31 | 510,256 | +0.81(+0.48%) |
Jan 15, 2020 | 167.87 | 168.23 | 166.78 | 167.50 | 1,013,173 | +1.00(+0.60%) |
Jan 14, 2020 | 168.56 | 168.96 | 166.16 | 166.50 | 498,352 | -2.66(-1.57%) |
Jan 13, 2020 | 167.63 | 169.16 | 167.10 | 169.16 | 386,965 | +2.89(+1.74%) |
Jan 10, 2020 | 169.29 | 169.39 | 165.32 | 166.27 | 620,343 | +1.36(+0.82%) |
Jan 09, 2020 | 165.74 | 165.97 | 164.03 | 164.91 | 292,100 | +1.33(+0.81%) |
Jan 08, 2020 | 162.13 | 164.00 | 161.85 | 163.58 | 269,298 | +3.22(+2.01%) |
Jan 07, 2020 | 161.10 | 161.24 | 160.32 | 160.36 | 318,719 | -0.61(-0.38%) |
Jan 06, 2020 | 159.91 | 161.40 | 159.91 | 160.97 | 175,088 | -0.85(-0.53%) |
Jan 03, 2020 | 161.86 | 162.82 | 161.38 | 161.83 | 138,575 | -1.73(-1.06%) |
Jan 02, 2020 | 162.14 | 163.81 | 161.73 | 163.55 | 201,708 | +2.88(+1.79%) |
Dec 31, 2019 | 160.15 | 160.96 | 159.41 | 160.67 | 132,084 | +0.23(+0.15%) |
Dec 30, 2019 | 162.79 | 162.79 | 160.36 | 160.44 | 265,156 | -3.32(-2.03%) |
Dec 27, 2019 | 163.50 | 165.27 | 163.28 | 163.76 | 412,429 | +0.63(+0.39%) |
Dec 26, 2019 | 162.88 | 163.35 | 162.21 | 163.13 | 175,424 | +0.06(+0.04%) |
Dec 24, 2019 | 163.09 | 163.55 | 162.18 | 163.07 | 58,108 | -0.56(-0.34%) |
Dec 23, 2019 | 163.06 | 164.01 | 162.81 | 163.63 | 138,347 | +1.53(+0.95%) |
Dec 20, 2019 | 162.38 | 162.88 | 161.84 | 162.10 | 174,120 | +0.48(+0.29%) |
Dec 19, 2019 | 161.12 | 162.53 | 160.82 | 161.62 | 192,066 | -0.98(-0.60%) |
Dec 18, 2019 | 162.48 | 163.07 | 161.53 | 162.60 | 315,747 | +0.10(+0.06%) |
Dec 17, 2019 | 162.09 | 162.69 | 161.63 | 162.51 | 227,456 | +2.12(+1.32%) |
Dec 16, 2019 | 160.85 | 161.06 | 159.88 | 160.39 | 205,922 | +1.28(+0.81%) |
Dec 13, 2019 | 161.27 | 161.36 | 158.74 | 159.11 | 313,829 | -2.22(-1.38%) |
Dec 12, 2019 | 161.07 | 162.32 | 160.76 | 161.33 | 283,164 | +0.96(+0.60%) |
Dec 11, 2019 | 160.35 | 161.11 | 160.08 | 160.37 | 111,912 | +0.38(+0.24%) |
Dec 10, 2019 | 160.18 | 160.97 | 159.56 | 159.99 | 151,580 | +1.13(+0.71%) |
Dec 09, 2019 | 158.98 | 159.84 | 158.43 | 158.87 | 288,125 | -2.42(-1.50%) |
Dec 06, 2019 | 162.66 | 162.95 | 160.95 | 161.28 | 170,205 | -0.75(-0.46%) |
Dec 05, 2019 | 163.48 | 163.74 | 161.83 | 162.03 | 328,666 | -0.66(-0.41%) |
Dec 04, 2019 | 163.89 | 164.15 | 162.51 | 162.69 | 207,134 | -0.39(-0.24%) |
Dec 03, 2019 | 162.26 | 163.13 | 161.24 | 163.08 | 453,837 | +2.83(+1.76%) |
Dec 02, 2019 | 162.27 | 162.35 | 159.29 | 160.25 | 395,611 | -3.07(-1.88%) |
Nov 29, 2019 | 163.57 | 164.51 | 163.13 | 163.32 | 152,072 | -2.53(-1.53%) |
Nov 27, 2019 | 165.76 | 166.36 | 165.41 | 165.85 | 179,890 | +0.82(+0.49%) |
Nov 26, 2019 | 163.50 | 165.28 | 163.39 | 165.04 | 324,102 | +2.31(+1.42%) |
Nov 25, 2019 | 161.75 | 162.85 | 161.38 | 162.73 | 245,855 | +2.34(+1.46%) |
Nov 22, 2019 | 161.56 | 161.65 | 159.97 | 160.39 | 179,684 | -0.16(-0.10%) |
Nov 21, 2019 | 160.90 | 161.40 | 160.41 | 160.54 | 302,478 | +0.97(+0.61%) |
Nov 20, 2019 | 161.13 | 161.46 | 158.84 | 159.57 | 268,848 | +0.19(+0.12%) |
Nov 19, 2019 | 160.83 | 161.08 | 158.91 | 159.39 | 248,672 | -1.10(-0.68%) |
Nov 18, 2019 | 160.84 | 161.12 | 160.16 | 160.49 | 210,711 | -1.60(-0.99%) |
Nov 15, 2019 | 162.00 | 162.57 | 161.71 | 162.09 | 219,969 | +1.48(+0.92%) |
Nov 14, 2019 | 159.13 | 161.01 | 158.81 | 160.60 | 310,864 | +1.56(+0.98%) |
Nov 13, 2019 | 159.17 | 159.93 | 158.59 | 159.04 | 328,604 | -1.13(-0.70%) |
Nov 12, 2019 | 159.87 | 160.45 | 158.78 | 160.17 | 263,813 | +0.60(+0.38%) |
Nov 11, 2019 | 158.98 | 159.90 | 158.73 | 159.56 | 304,310 | -0.49(-0.30%) |
Nov 08, 2019 | 160.59 | 160.87 | 159.81 | 160.05 | 300,332 | -0.06(-0.04%) |
Nov 07, 2019 | 161.11 | 161.31 | 160.01 | 160.11 | 305,003 | -0.47(-0.29%) |
Nov 06, 2019 | 160.41 | 160.90 | 159.91 | 160.57 | 260,559 | -0.16(-0.10%) |
Nov 05, 2019 | 163.45 | 163.45 | 159.88 | 160.73 | 769,304 | -4.26(-2.58%) |
Nov 04, 2019 | 166.84 | 167.81 | 164.37 | 164.99 | 1,462,851 | +8.36(+5.34%) |
Nov 01, 2019 | 155.81 | 157.30 | 155.81 | 156.63 | 409,956 | +1.22(+0.79%) |
Oct 31, 2019 | 154.88 | 155.62 | 154.48 | 155.41 | 460,925 | +1.92(+1.25%) |
Oct 30, 2019 | 153.91 | 153.96 | 152.28 | 153.49 | 437,828 | +0.35(+0.23%) |
Oct 29, 2019 | 152.74 | 153.59 | 151.97 | 153.14 | 284,101 | +0.32(+0.21%) |
Oct 28, 2019 | 152.40 | 153.88 | 152.40 | 152.82 | 213,252 | +1.32(+0.87%) |
Oct 25, 2019 | 150.44 | 151.88 | 150.26 | 151.50 | 253,247 | +1.03(+0.68%) |
Oct 24, 2019 | 148.65 | 151.07 | 148.62 | 150.47 | 424,003 | +2.97(+2.01%) |
Oct 23, 2019 | 148.51 | 149.01 | 147.14 | 147.50 | 617,429 | -1.87(-1.25%) |
Oct 22, 2019 | 152.36 | 152.70 | 149.32 | 149.37 | 451,185 | -2.09(-1.38%) |
Oct 21, 2019 | 152.43 | 152.50 | 150.77 | 151.46 | 263,448 | +0.19(+0.13%) |
Oct 18, 2019 | 152.38 | 152.50 | 150.50 | 151.27 | 313,623 | -1.71(-1.12%) |
Oct 17, 2019 | 155.00 | 155.71 | 152.95 | 152.97 | 366,426 | -2.19(-1.41%) |
Oct 16, 2019 | 154.22 | 156.44 | 153.82 | 155.17 | 414,847 | +3.66(+2.42%) |
Oct 15, 2019 | 150.84 | 152.57 | 150.80 | 151.51 | 195,330 | +1.29(+0.86%) |
Oct 14, 2019 | 149.77 | 150.66 | 149.56 | 150.22 | 230,834 | +1.41(+0.95%) |
Oct 11, 2019 | 147.59 | 150.07 | 147.52 | 148.81 | 423,350 | +3.08(+2.11%) |
Oct 10, 2019 | 143.75 | 146.17 | 143.65 | 145.73 | 237,715 | +0.83(+0.57%) |
Oct 09, 2019 | 144.72 | 145.44 | 144.17 | 144.91 | 134,583 | +1.71(+1.19%) |
Oct 08, 2019 | 144.60 | 144.81 | 143.18 | 143.20 | 216,926 | -2.18(-1.50%) |
Oct 07, 2019 | 144.57 | 146.13 | 144.52 | 145.38 | 202,753 | +0.22(+0.15%) |
Oct 04, 2019 | 145.44 | 145.66 | 144.92 | 145.16 | 324,132 | +0.12(+0.08%) |
Oct 03, 2019 | 142.79 | 145.04 | 141.16 | 145.04 | 418,091 | +2.46(+1.73%) |
Oct 02, 2019 | 143.68 | 143.98 | 141.64 | 142.58 | 854,715 | -4.91(-3.33%) |
Oct 01, 2019 | 149.54 | 150.00 | 146.95 | 147.49 | 414,842 | -2.07(-1.38%) |
Sep 30, 2019 | 148.85 | 150.12 | 148.63 | 149.56 | 645,868 | +1.91(+1.29%) |
Sep 27, 2019 | 148.65 | 149.05 | 146.64 | 147.65 | 313,623 | +0.62(+0.42%) |
Sep 26, 2019 | 147.53 | 147.76 | 146.48 | 147.03 | 233,376 | +1.10(+0.75%) |
Sep 25, 2019 | 144.29 | 146.15 | 143.33 | 145.93 | 767,905 | -0.30(-0.21%) |
Sep 24, 2019 | 147.23 | 147.52 | 145.84 | 146.23 | 270,127 | -2.05(-1.38%) |
Sep 23, 2019 | 146.61 | 148.66 | 146.61 | 148.28 | 480,980 | +0.67(+0.45%) |
Sep 20, 2019 | 148.25 | 148.53 | 146.97 | 147.61 | 712,967 | -1.50(-1.00%) |
Sep 19, 2019 | 149.94 | 150.26 | 149.10 | 149.10 | 264,602 | -1.13(-0.75%) |
Sep 18, 2019 | 149.32 | 150.43 | 148.52 | 150.23 | 620,943 | +0.80(+0.53%) |
Sep 17, 2019 | 147.19 | 149.60 | 147.04 | 149.43 | 465,589 | +2.91(+1.99%) |
Sep 16, 2019 | 147.04 | 147.59 | 146.27 | 146.52 | 466,403 | -1.59(-1.07%) |
Sep 13, 2019 | 149.50 | 149.76 | 148.09 | 148.11 | 582,737 | -1.79(-1.19%) |
Sep 12, 2019 | 148.06 | 150.82 | 147.91 | 149.90 | 586,808 | +2.81(+1.91%) |
Sep 11, 2019 | 148.26 | 149.35 | 146.61 | 147.09 | 773,781 | +0.49(+0.34%) |
Sep 10, 2019 | 149.66 | 150.14 | 145.23 | 146.60 | 1,702,324 | -9.41(-6.03%) |
Sep 09, 2019 | 159.64 | 159.64 | 155.67 | 156.01 | 431,458 | -2.30(-1.45%) |
Sep 06, 2019 | 159.13 | 159.55 | 158.11 | 158.31 | 287,453 | +1.19(+0.76%) |
Sep 05, 2019 | 158.25 | 158.55 | 156.73 | 157.12 | 517,824 | +1.83(+1.18%) |
Sep 04, 2019 | 155.78 | 156.46 | 155.14 | 155.28 | 467,733 | +1.92(+1.25%) |
Sep 03, 2019 | 154.04 | 154.60 | 152.99 | 153.36 | 411,067 | +0.25(+0.16%) |
Aug 30, 2019 | 153.68 | 154.65 | 152.39 | 153.11 | 419,744 | -0.46(-0.30%) |
Aug 29, 2019 | 154.65 | 154.83 | 153.52 | 153.57 | 307,927 | +0.55(+0.36%) |
Aug 28, 2019 | 152.91 | 154.30 | 151.85 | 153.01 | 527,529 | -2.66(-1.71%) |
Aug 27, 2019 | 155.02 | 156.31 | 154.58 | 155.67 | 397,609 | +3.68(+2.42%) |
Aug 26, 2019 | 151.39 | 152.34 | 149.99 | 152.00 | 504,828 | +3.28(+2.21%) |
Aug 23, 2019 | 149.48 | 151.07 | 148.42 | 148.71 | 753,767 | -1.83(-1.22%) |
Aug 22, 2019 | 151.46 | 151.61 | 149.91 | 150.55 | 197,721 | -1.34(-0.88%) |
Aug 21, 2019 | 152.60 | 152.97 | 151.75 | 151.89 | 468,862 | +1.42(+0.94%) |
Aug 20, 2019 | 150.51 | 151.24 | 149.99 | 150.47 | 675,673 | -1.12(-0.74%) |
Aug 19, 2019 | 152.38 | 152.82 | 151.54 | 151.59 | 342,420 | +0.34(+0.22%) |
Aug 16, 2019 | 149.60 | 152.08 | 149.60 | 151.25 | 461,265 | +0.50(+0.33%) |
Aug 15, 2019 | 151.13 | 151.53 | 149.56 | 150.75 | 325,797 | -0.56(-0.37%) |
Aug 14, 2019 | 154.32 | 154.92 | 150.52 | 151.31 | 438,698 | -4.78(-3.06%) |
Aug 13, 2019 | 153.87 | 156.76 | 153.56 | 156.09 | 272,697 | +2.73(+1.78%) |
Aug 12, 2019 | 153.49 | 154.93 | 152.95 | 153.36 | 176,389 | -0.84(-0.54%) |
Aug 09, 2019 | 154.40 | 154.83 | 152.13 | 154.20 | 450,550 | -1.19(-0.77%) |
Aug 08, 2019 | 153.92 | 156.10 | 153.56 | 155.39 | 342,438 | +1.93(+1.26%) |
Aug 07, 2019 | 150.78 | 153.67 | 150.52 | 153.46 | 405,886 | +1.47(+0.97%) |
Aug 06, 2019 | 152.38 | 152.95 | 150.03 | 151.99 | 554,163 | -0.18(-0.12%) |
Aug 05, 2019 | 154.31 | 154.58 | 150.94 | 152.17 | 454,792 | -2.62(-1.69%) |
Aug 02, 2019 | 156.93 | 157.73 | 153.94 | 154.79 | 829,700 | -3.42(-2.16%) |
Aug 01, 2019 | 159.57 | 160.67 | 157.77 | 158.21 | 435,597 | +1.86(+1.19%) |
Jul 31, 2019 | 157.53 | 158.43 | 155.03 | 156.34 | 446,916 | +0.91(+0.59%) |
Jul 30, 2019 | 156.10 | 157.19 | 155.11 | 155.43 | 686,354 | -4.41(-2.76%) |
Jul 29, 2019 | 160.20 | 160.36 | 159.53 | 159.84 | 338,959 | -1.14(-0.71%) |
Jul 26, 2019 | 160.68 | 161.32 | 160.41 | 160.97 | 255,411 | -0.41(-0.25%) |
Jul 25, 2019 | 162.33 | 162.46 | 159.88 | 161.38 | 270,739 | -1.20(-0.74%) |
Jul 24, 2019 | 163.19 | 163.66 | 161.82 | 162.58 | 537,856 | -0.89(-0.55%) |
Jul 23, 2019 | 163.57 | 163.81 | 162.85 | 163.48 | 262,671 | +1.29(+0.80%) |
Jul 22, 2019 | 162.27 | 163.25 | 162.09 | 162.19 | 430,356 | +0.58(+0.36%) |
Jul 19, 2019 | 162.52 | 163.30 | 161.47 | 161.60 | 346,077 | -2.14(-1.30%) |
Jul 18, 2019 | 163.74 | 164.48 | 162.33 | 163.74 | 425,287 | -0.05(-0.03%) |
Jul 17, 2019 | 164.53 | 165.23 | 163.76 | 163.79 | 311,933 | -0.36(-0.22%) |
Jul 16, 2019 | 165.07 | 165.53 | 164.04 | 164.15 | 455,097 | +0.63(+0.39%) |
Jul 15, 2019 | 163.15 | 163.81 | 162.89 | 163.51 | 356,570 | +1.90(+1.18%) |
Jul 12, 2019 | 162.13 | 162.57 | 161.19 | 161.61 | 252,629 | +0.08(+0.05%) |
Jul 11, 2019 | 161.80 | 162.10 | 161.22 | 161.53 | 249,432 | -0.55(-0.34%) |
Jul 10, 2019 | 162.16 | 162.59 | 161.71 | 162.09 | 221,819 | +1.32(+0.82%) |
Jul 09, 2019 | 160.42 | 160.84 | 160.15 | 160.77 | 247,229 | -0.20(-0.13%) |
Jul 08, 2019 | 161.29 | 161.60 | 160.79 | 160.97 | 324,899 | +0.23(+0.14%) |
Jul 05, 2019 | 160.69 | 161.10 | 159.81 | 160.74 | 389,762 | -1.84(-1.13%) |
Jul 03, 2019 | 163.23 | 164.50 | 162.24 | 162.58 | 348,344 | +2.32(+1.45%) |
Jul 02, 2019 | 159.97 | 160.34 | 159.54 | 160.26 | 277,786 | +1.87(+1.18%) |
Jul 01, 2019 | 157.79 | 158.72 | 157.72 | 158.39 | 301,445 | +1.72(+1.10%) |
Jun 28, 2019 | 156.58 | 157.83 | 156.46 | 156.67 | 196,993 | +0.54(+0.35%) |
Jun 27, 2019 | 154.28 | 156.26 | 154.27 | 156.13 | 235,922 | +1.32(+0.85%) |
Jun 26, 2019 | 155.00 | 155.57 | 154.09 | 154.81 | 415,405 | -0.23(-0.15%) |
Jun 25, 2019 | 156.70 | 157.47 | 154.44 | 155.04 | 479,722 | -2.40(-1.52%) |
Jun 24, 2019 | 158.08 | 158.69 | 157.33 | 157.44 | 440,602 | +0.00(+0.00%) |
Jun 21, 2019 | 156.45 | 157.58 | 156.26 | 157.44 | 380,180 | +1.02(+0.65%) |
Jun 20, 2019 | 157.28 | 158.83 | 155.87 | 156.42 | 679,773 | +3.23(+2.11%) |
Jun 19, 2019 | 152.24 | 153.79 | 151.29 | 153.19 | 345,210 | -0.37(-0.24%) |
Jun 18, 2019 | 151.97 | 153.86 | 151.82 | 153.56 | 298,804 | +3.95(+2.64%) |
Jun 17, 2019 | 148.95 | 150.02 | 148.94 | 149.61 | 229,310 | +1.24(+0.84%) |
Jun 14, 2019 | 148.71 | 148.81 | 147.81 | 148.37 | 202,041 | -1.16(-0.77%) |
Jun 13, 2019 | 149.51 | 149.94 | 149.17 | 149.52 | 290,112 | -0.56(-0.38%) |
Jun 12, 2019 | 150.19 | 150.97 | 149.93 | 150.08 | 327,930 | -0.09(-0.06%) |
Jun 11, 2019 | 150.74 | 150.97 | 149.23 | 150.17 | 542,512 | +0.85(+0.57%) |
Jun 10, 2019 | 146.37 | 149.64 | 146.12 | 149.32 | 667,135 | +3.40(+2.33%) |
Jun 07, 2019 | 145.76 | 146.89 | 145.53 | 145.92 | 421,804 | +1.81(+1.25%) |
Jun 06, 2019 | 142.09 | 144.34 | 141.83 | 144.11 | 340,079 | +3.51(+2.50%) |
Jun 05, 2019 | 140.23 | 141.15 | 139.58 | 140.60 | 499,768 | +1.77(+1.27%) |
Jun 04, 2019 | 138.22 | 139.91 | 137.75 | 138.83 | 643,656 | +1.04(+0.75%) |
Jun 03, 2019 | 137.83 | 138.84 | 136.81 | 137.79 | 789,190 | -1.02(-0.73%) |
May 31, 2019 | 136.34 | 139.20 | 135.99 | 138.81 | 654,961 | +0.02(+0.01%) |
May 30, 2019 | 137.99 | 138.87 | 137.90 | 138.79 | 340,861 | -0.07(-0.05%) |
May 29, 2019 | 137.53 | 139.04 | 136.82 | 138.86 | 594,729 | -1.41(-1.00%) |
May 28, 2019 | 138.80 | 140.86 | 138.80 | 140.27 | 479,941 | +0.22(+0.16%) |
May 24, 2019 | 138.94 | 140.31 | 138.70 | 140.05 | 460,750 | +1.90(+1.38%) |
May 23, 2019 | 138.21 | 138.37 | 136.84 | 138.14 | 422,480 | -0.52(-0.38%) |
May 22, 2019 | 138.51 | 139.47 | 138.27 | 138.67 | 360,865 | -0.96(-0.69%) |
May 21, 2019 | 138.61 | 139.75 | 137.82 | 139.63 | 461,121 | +2.25(+1.64%) |
May 20, 2019 | 137.51 | 138.06 | 136.44 | 137.38 | 676,973 | -0.82(-0.59%) |
May 17, 2019 | 138.74 | 139.72 | 137.87 | 138.19 | 270,556 | -1.24(-0.89%) |
May 16, 2019 | 138.83 | 140.37 | 138.55 | 139.44 | 1,039,468 | +0.02(+0.01%) |
May 15, 2019 | 134.69 | 140.29 | 134.37 | 139.42 | 544,449 | +2.62(+1.92%) |
May 14, 2019 | 136.43 | 137.97 | 136.19 | 136.79 | 987,132 | +2.19(+1.63%) |
May 13, 2019 | 133.72 | 134.95 | 133.33 | 134.60 | 297,603 | -2.57(-1.87%) |
May 10, 2019 | 137.27 | 137.85 | 135.41 | 137.17 | 1,233,475 | +0.17(+0.12%) |
May 09, 2019 | 137.15 | 137.86 | 135.34 | 137.01 | 795,992 | +0.12(+0.09%) |
May 08, 2019 | 134.44 | 137.97 | 134.06 | 136.89 | 1,601,343 | +3.24(+2.43%) |
May 07, 2019 | 134.24 | 134.98 | 132.73 | 133.65 | 888,314 | +5.21(+4.06%) |
May 06, 2019 | 126.42 | 129.22 | 125.65 | 128.44 | 862,641 | -1.76(-1.35%) |
May 03, 2019 | 129.99 | 131.14 | 129.99 | 130.19 | 272,926 | -0.57(-0.44%) |
May 02, 2019 | 130.85 | 131.32 | 129.76 | 130.77 | 313,525 | +0.13(+0.10%) |
May 01, 2019 | 132.14 | 132.30 | 130.50 | 130.64 | 170,071 | -1.39(-1.05%) |
Apr 30, 2019 | 132.04 | 132.18 | 130.94 | 132.03 | 216,894 | +0.49(+0.38%) |
Apr 29, 2019 | 130.61 | 132.00 | 130.21 | 131.53 | 712,448 | +0.12(+0.09%) |
Apr 26, 2019 | 130.81 | 131.51 | 130.51 | 131.42 | 281,271 | -0.16(-0.12%) |
Apr 25, 2019 | 131.50 | 132.19 | 131.04 | 131.57 | 244,411 | -0.89(-0.67%) |
Apr 24, 2019 | 133.23 | 133.70 | 132.44 | 132.47 | 463,615 | -2.41(-1.78%) |
Apr 23, 2019 | 133.60 | 135.32 | 133.41 | 134.87 | 641,482 | +0.33(+0.25%) |
Apr 22, 2019 | 134.79 | 135.81 | 134.28 | 134.54 | 603,551 | -0.25(-0.19%) |
Apr 18, 2019 | 132.32 | 135.19 | 132.22 | 134.79 | 555,098 | +2.14(+1.61%) |
Apr 17, 2019 | 131.88 | 133.19 | 131.51 | 132.66 | 502,487 | -0.38(-0.29%) |
Apr 16, 2019 | 131.07 | 133.29 | 130.99 | 133.04 | 337,436 | +1.02(+0.77%) |
Apr 15, 2019 | 132.95 | 132.95 | 131.04 | 132.02 | 280,701 | -1.48(-1.11%) |
Apr 12, 2019 | 133.78 | 133.99 | 133.13 | 133.50 | 303,290 | +1.26(+0.95%) |
Apr 11, 2019 | 131.90 | 132.34 | 131.50 | 132.24 | 196,323 | +0.72(+0.55%) |
Apr 10, 2019 | 130.84 | 132.12 | 130.63 | 131.52 | 215,415 | +0.07(+0.05%) |
Apr 09, 2019 | 131.30 | 131.82 | 130.82 | 131.45 | 191,864 | -0.66(-0.50%) |
Apr 08, 2019 | 132.11 | 132.33 | 131.39 | 132.12 | 536,214 | +0.18(+0.14%) |
Apr 05, 2019 | 132.46 | 132.95 | 131.52 | 131.93 | 265,093 | +0.45(+0.34%) |
Apr 04, 2019 | 131.81 | 131.94 | 130.80 | 131.48 | 360,459 | +0.28(+0.21%) |
Apr 03, 2019 | 131.65 | 132.24 | 131.03 | 131.20 | 252,171 | +0.20(+0.15%) |
Apr 02, 2019 | 130.23 | 131.34 | 129.90 | 131.00 | 292,669 | +0.89(+0.68%) |