Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 220.79 | 226.05 | 219.13 | 220.89 | 370,305 | -2.54(-1.14%) |
Apr 29, 2020 | 212.72 | 224.20 | 212.34 | 223.43 | 263,754 | +14.88(+7.13%) |
Apr 28, 2020 | 208.91 | 212.71 | 207.79 | 208.55 | 335,707 | +2.77(+1.35%) |
Apr 27, 2020 | 204.01 | 206.95 | 201.89 | 205.78 | 338,906 | +2.75(+1.35%) |
Apr 24, 2020 | 200.05 | 203.67 | 195.39 | 203.03 | 413,800 | -1.72(-0.84%) |
Apr 23, 2020 | 203.12 | 209.56 | 203.12 | 204.75 | 283,075 | +3.94(+1.96%) |
Apr 22, 2020 | 199.79 | 203.14 | 195.85 | 200.81 | 309,063 | +6.83(+3.52%) |
Apr 21, 2020 | 204.49 | 206.94 | 193.22 | 193.98 | 401,507 | -12.68(-6.14%) |
Apr 20, 2020 | 208.38 | 211.03 | 203.60 | 206.66 | 238,245 | -3.28(-1.56%) |
Apr 17, 2020 | 205.04 | 211.47 | 202.44 | 209.94 | 337,500 | +10.81(+5.43%) |
Apr 16, 2020 | 207.64 | 208.44 | 198.81 | 199.13 | 346,754 | -7.40(-3.58%) |
Apr 15, 2020 | 197.00 | 207.94 | 193.40 | 206.53 | 548,592 | +5.91(+2.95%) |
Apr 14, 2020 | 200.00 | 207.69 | 199.05 | 200.62 | 463,561 | +3.48(+1.77%) |
Apr 13, 2020 | 193.00 | 198.03 | 187.23 | 197.14 | 436,859 | +4.85(+2.52%) |
Apr 09, 2020 | 190.00 | 196.89 | 188.24 | 192.29 | 380,800 | +4.43(+2.36%) |
Apr 08, 2020 | 190.00 | 190.00 | 183.51 | 187.86 | 260,617 | +2.88(+1.56%) |
Apr 07, 2020 | 193.14 | 193.99 | 183.07 | 184.98 | 278,587 | +0.55(+0.30%) |
Apr 06, 2020 | 169.85 | 185.74 | 167.40 | 184.43 | 511,554 | +22.86(+14.15%) |
Apr 03, 2020 | 170.15 | 171.14 | 158.83 | 161.57 | 474,300 | -10.45(-6.07%) |
Apr 02, 2020 | 173.48 | 178.23 | 167.80 | 172.02 | 530,196 | -4.14(-2.35%) |
Apr 01, 2020 | 179.10 | 182.10 | 174.10 | 176.16 | 251,245 | -9.50(-5.12%) |
Mar 31, 2020 | 186.86 | 195.75 | 183.24 | 185.66 | 586,454 | -2.56(-1.36%) |
Mar 30, 2020 | 176.50 | 189.45 | 176.33 | 188.22 | 443,472 | +13.00(+7.42%) |
Mar 27, 2020 | 179.97 | 184.53 | 173.93 | 175.22 | 446,600 | -10.25(-5.53%) |
Mar 26, 2020 | 177.03 | 185.47 | 173.67 | 185.47 | 406,554 | +10.42(+5.95%) |
Mar 25, 2020 | 180.27 | 184.42 | 170.33 | 175.05 | 341,369 | -3.26(-1.83%) |
Mar 24, 2020 | 180.00 | 185.85 | 171.76 | 178.31 | 449,359 | +10.30(+6.13%) |
Mar 23, 2020 | 164.74 | 173.53 | 160.57 | 168.01 | 808,244 | -0.06(-0.04%) |
Mar 20, 2020 | 169.00 | 179.00 | 165.50 | 168.07 | 783,500 | +2.81(+1.70%) |
Mar 19, 2020 | 164.97 | 168.63 | 151.97 | 165.26 | 343,703 | -2.51(-1.50%) |
Mar 18, 2020 | 173.86 | 176.65 | 160.00 | 167.77 | 709,861 | -16.31(-8.86%) |
Mar 17, 2020 | 163.21 | 184.97 | 158.37 | 184.08 | 574,399 | +23.95(+14.96%) |
Mar 16, 2020 | 165.01 | 181.91 | 158.25 | 160.13 | 799,511 | -31.87(-16.60%) |
Mar 13, 2020 | 181.55 | 192.36 | 173.69 | 192.00 | 983,800 | +28.56(+17.47%) |
Mar 12, 2020 | 188.75 | 188.75 | 161.97 | 163.44 | 835,510 | -39.27(-19.37%) |
Mar 11, 2020 | 213.34 | 216.06 | 196.98 | 202.71 | 505,200 | -15.61(-7.15%) |
Mar 10, 2020 | 211.81 | 219.42 | 209.06 | 218.32 | 546,839 | +11.85(+5.74%) |
Mar 09, 2020 | 211.14 | 215.33 | 204.03 | 206.47 | 602,915 | -19.93(-8.80%) |
Mar 06, 2020 | 226.39 | 227.69 | 219.68 | 226.40 | 683,300 | -6.04(-2.60%) |
Mar 05, 2020 | 231.36 | 236.65 | 231.36 | 232.44 | 332,985 | -3.51(-1.49%) |
Mar 04, 2020 | 230.00 | 236.00 | 226.04 | 235.95 | 199,028 | +10.95(+4.87%) |
Mar 03, 2020 | 230.39 | 231.99 | 221.05 | 225.00 | 343,345 | -4.87(-2.12%) |
Mar 02, 2020 | 224.02 | 229.87 | 217.99 | 229.87 | 402,180 | +6.67(+2.99%) |
Feb 28, 2020 | 214.16 | 223.37 | 212.46 | 223.20 | 613,800 | +2.36(+1.07%) |
Feb 27, 2020 | 219.34 | 225.81 | 216.63 | 220.84 | 536,755 | -1.05(-0.47%) |
Feb 26, 2020 | 217.47 | 224.77 | 217.15 | 221.89 | 479,736 | +4.93(+2.27%) |
Feb 25, 2020 | 226.99 | 227.58 | 215.65 | 216.96 | 361,999 | -9.07(-4.01%) |
Feb 24, 2020 | 221.50 | 227.55 | 218.97 | 226.03 | 411,448 | -5.33(-2.30%) |
Feb 21, 2020 | 236.74 | 237.97 | 228.85 | 231.36 | 384,400 | -6.69(-2.81%) |
Feb 20, 2020 | 245.00 | 248.27 | 235.00 | 238.05 | 682,824 | -1.95(-0.81%) |
Feb 19, 2020 | 237.00 | 240.77 | 237.00 | 240.00 | 325,856 | +3.00(+1.27%) |
Feb 18, 2020 | 236.25 | 237.44 | 233.39 | 237.00 | 458,864 | +0.25(+0.11%) |
Feb 14, 2020 | 233.75 | 236.94 | 232.28 | 236.75 | 243,900 | +3.80(+1.63%) |
Feb 13, 2020 | 231.23 | 234.68 | 231.10 | 232.95 | 286,341 | +0.60(+0.26%) |
Feb 12, 2020 | 232.57 | 233.56 | 228.31 | 232.35 | 394,052 | +0.88(+0.38%) |
Feb 11, 2020 | 236.81 | 236.99 | 231.28 | 231.47 | 207,399 | -3.86(-1.64%) |
Feb 10, 2020 | 232.16 | 235.53 | 232.16 | 235.33 | 178,460 | +2.31(+0.99%) |
Feb 07, 2020 | 233.45 | 234.17 | 231.42 | 233.02 | 127,000 | -1.76(-0.75%) |
Feb 06, 2020 | 233.82 | 236.40 | 232.68 | 234.78 | 157,953 | +2.68(+1.15%) |
Feb 05, 2020 | 242.09 | 242.09 | 230.10 | 232.10 | 328,530 | -6.50(-2.72%) |
Feb 04, 2020 | 236.68 | 240.46 | 234.74 | 238.60 | 198,541 | +4.35(+1.86%) |
Feb 03, 2020 | 228.89 | 235.18 | 228.89 | 234.25 | 223,289 | +6.11(+2.68%) |
Jan 31, 2020 | 231.00 | 231.28 | 226.50 | 228.14 | 205,000 | -3.78(-1.63%) |
Jan 30, 2020 | 231.07 | 233.56 | 229.35 | 231.92 | 191,050 | -1.51(-0.65%) |
Jan 29, 2020 | 234.04 | 235.81 | 233.43 | 233.43 | 181,291 | +0.10(+0.04%) |
Jan 28, 2020 | 228.58 | 234.40 | 227.71 | 233.33 | 185,357 | +6.49(+2.86%) |
Jan 27, 2020 | 221.69 | 227.29 | 220.02 | 226.84 | 311,545 | -0.73(-0.32%) |
Jan 24, 2020 | 231.67 | 232.51 | 226.11 | 227.57 | 210,200 | -2.73(-1.19%) |
Jan 23, 2020 | 232.09 | 232.60 | 230.28 | 230.30 | 237,103 | -2.21(-0.95%) |
Jan 22, 2020 | 232.82 | 236.04 | 232.49 | 232.51 | 355,649 | +0.70(+0.30%) |
Jan 21, 2020 | 230.98 | 233.37 | 230.43 | 231.81 | 304,901 | -0.62(-0.27%) |
Jan 17, 2020 | 233.83 | 233.88 | 229.69 | 232.43 | 266,300 | -1.28(-0.55%) |
Jan 16, 2020 | 230.45 | 233.84 | 229.85 | 233.71 | 217,277 | +5.00(+2.19%) |
Jan 15, 2020 | 228.15 | 231.21 | 228.11 | 228.71 | 148,630 | +1.54(+0.68%) |
Jan 14, 2020 | 228.33 | 229.93 | 226.46 | 227.17 | 349,566 | -1.39(-0.61%) |
Jan 13, 2020 | 225.04 | 229.13 | 224.58 | 228.56 | 186,617 | +5.48(+2.46%) |
Jan 10, 2020 | 223.82 | 224.71 | 222.41 | 223.08 | 214,300 | -0.21(-0.09%) |
Jan 09, 2020 | 222.98 | 224.22 | 221.24 | 223.29 | 183,540 | +1.91(+0.86%) |
Jan 08, 2020 | 215.39 | 221.70 | 214.31 | 221.38 | 333,886 | +5.77(+2.68%) |
Jan 07, 2020 | 214.10 | 216.82 | 212.70 | 215.61 | 159,617 | +1.41(+0.66%) |
Jan 06, 2020 | 214.39 | 215.00 | 212.00 | 214.20 | 497,398 | -3.20(-1.47%) |
Jan 03, 2020 | 213.70 | 217.76 | 212.94 | 217.40 | 216,400 | +1.09(+0.50%) |
Jan 02, 2020 | 214.12 | 216.43 | 213.38 | 216.31 | 229,584 | +4.15(+1.96%) |
Dec 31, 2019 | 209.65 | 213.18 | 209.65 | 212.16 | 152,900 | +1.65(+0.78%) |
Dec 30, 2019 | 214.00 | 214.00 | 209.36 | 210.51 | 141,643 | -3.88(-1.81%) |
Dec 27, 2019 | 216.93 | 217.00 | 213.83 | 214.39 | 141,000 | -1.47(-0.68%) |
Dec 26, 2019 | 212.40 | 215.90 | 212.20 | 215.86 | 217,213 | +4.20(+1.98%) |
Dec 24, 2019 | 211.28 | 212.26 | 209.32 | 211.66 | 98,300 | +0.36(+0.17%) |
Dec 23, 2019 | 212.99 | 213.18 | 210.15 | 211.30 | 161,030 | -0.60(-0.28%) |
Dec 20, 2019 | 212.85 | 213.11 | 210.73 | 211.90 | 299,200 | +0.73(+0.35%) |
Dec 19, 2019 | 209.00 | 211.28 | 208.55 | 211.17 | 240,956 | +1.85(+0.88%) |
Dec 18, 2019 | 210.13 | 211.26 | 209.05 | 209.32 | 171,730 | +0.10(+0.05%) |
Dec 17, 2019 | 212.20 | 212.20 | 208.47 | 209.22 | 247,222 | -2.98(-1.40%) |
Dec 16, 2019 | 211.20 | 213.49 | 211.05 | 212.20 | 165,139 | +2.18(+1.04%) |
Dec 13, 2019 | 206.89 | 210.61 | 206.59 | 210.02 | 243,800 | +3.28(+1.59%) |
Dec 12, 2019 | 206.68 | 207.81 | 204.29 | 206.74 | 226,999 | -1.10(-0.53%) |
Dec 11, 2019 | 209.82 | 209.82 | 205.78 | 207.84 | 185,376 | -0.69(-0.33%) |
Dec 10, 2019 | 208.20 | 209.67 | 207.68 | 208.53 | 140,964 | -0.28(-0.13%) |
Dec 09, 2019 | 209.49 | 211.27 | 208.77 | 208.81 | 154,283 | -1.10(-0.52%) |
Dec 06, 2019 | 208.42 | 211.72 | 207.90 | 209.91 | 217,100 | +3.41(+1.65%) |
Dec 05, 2019 | 207.56 | 208.78 | 206.50 | 206.50 | 207,163 | -0.51(-0.25%) |
Dec 04, 2019 | 205.99 | 208.82 | 205.70 | 207.01 | 204,621 | +1.91(+0.93%) |
Dec 03, 2019 | 201.52 | 206.35 | 201.06 | 205.10 | 539,559 | +0.05(+0.02%) |
Dec 02, 2019 | 211.08 | 211.49 | 204.96 | 205.05 | 580,696 | -6.80(-3.21%) |
Nov 29, 2019 | 212.25 | 213.51 | 211.39 | 211.85 | 126,500 | -1.18(-0.55%) |
Nov 27, 2019 | 213.17 | 214.50 | 212.46 | 213.03 | 316,900 | +0.72(+0.34%) |
Nov 26, 2019 | 212.17 | 214.85 | 211.09 | 212.31 | 562,662 | -0.43(-0.20%) |
Nov 25, 2019 | 206.55 | 213.34 | 204.58 | 212.74 | 461,132 | +7.59(+3.70%) |
Nov 22, 2019 | 205.87 | 207.98 | 204.34 | 205.15 | 338,800 | -0.36(-0.18%) |
Nov 21, 2019 | 207.39 | 207.69 | 203.18 | 205.51 | 420,545 | -2.76(-1.33%) |
Nov 20, 2019 | 208.77 | 209.47 | 204.55 | 208.27 | 316,201 | -1.43(-0.68%) |
Nov 19, 2019 | 208.82 | 210.06 | 207.14 | 209.70 | 285,606 | +1.52(+0.73%) |
Nov 18, 2019 | 205.75 | 208.74 | 204.53 | 208.18 | 387,810 | +2.49(+1.21%) |
Nov 15, 2019 | 208.05 | 208.25 | 204.54 | 205.69 | 337,900 | -1.98(-0.95%) |
Nov 14, 2019 | 200.00 | 208.31 | 199.18 | 207.67 | 508,326 | +6.83(+3.40%) |
Nov 13, 2019 | 199.00 | 201.78 | 196.43 | 200.84 | 380,294 | +1.18(+0.59%) |
Nov 12, 2019 | 194.79 | 200.00 | 194.33 | 199.66 | 483,751 | +5.38(+2.77%) |
Nov 11, 2019 | 187.75 | 196.73 | 187.23 | 194.28 | 308,304 | +5.05(+2.67%) |
Nov 08, 2019 | 190.08 | 191.92 | 187.26 | 189.23 | 490,900 | -1.06(-0.56%) |
Nov 07, 2019 | 191.09 | 194.08 | 185.39 | 190.29 | 832,725 | +11.88(+6.66%) |
Nov 06, 2019 | 176.81 | 179.61 | 176.09 | 178.41 | 280,916 | +0.60(+0.34%) |
Nov 05, 2019 | 177.64 | 178.32 | 175.53 | 177.81 | 185,958 | +0.53(+0.30%) |
Nov 04, 2019 | 178.73 | 179.36 | 176.21 | 177.28 | 253,104 | -0.14(-0.08%) |
Nov 01, 2019 | 177.02 | 179.69 | 176.42 | 177.42 | 172,000 | +1.46(+0.83%) |
Oct 31, 2019 | 178.00 | 179.05 | 175.33 | 175.96 | 243,944 | -1.29(-0.73%) |
Oct 30, 2019 | 177.94 | 177.94 | 175.06 | 177.25 | 177,380 | +0.63(+0.36%) |
Oct 29, 2019 | 178.14 | 179.33 | 176.20 | 176.62 | 238,414 | -1.95(-1.09%) |
Oct 28, 2019 | 176.62 | 179.41 | 176.38 | 178.57 | 173,076 | +2.42(+1.37%) |
Oct 25, 2019 | 177.22 | 178.66 | 175.60 | 176.15 | 247,600 | -1.37(-0.77%) |
Oct 24, 2019 | 172.84 | 179.37 | 172.84 | 177.52 | 288,376 | +5.67(+3.30%) |
Oct 23, 2019 | 169.98 | 174.08 | 168.26 | 171.85 | 518,758 | +1.85(+1.09%) |
Oct 22, 2019 | 185.73 | 186.85 | 169.90 | 170.00 | 667,474 | -15.98(-8.59%) |
Oct 21, 2019 | 188.13 | 188.13 | 185.26 | 185.98 | 202,448 | -0.98(-0.52%) |
Oct 18, 2019 | 188.97 | 189.40 | 184.54 | 186.96 | 241,300 | -2.24(-1.18%) |
Oct 17, 2019 | 189.52 | 190.15 | 187.28 | 189.20 | 166,717 | +0.75(+0.40%) |
Oct 16, 2019 | 188.90 | 189.26 | 185.50 | 188.45 | 247,084 | -1.50(-0.79%) |
Oct 15, 2019 | 188.63 | 190.74 | 188.45 | 189.95 | 137,360 | +1.75(+0.93%) |
Oct 14, 2019 | 188.98 | 188.98 | 186.36 | 188.20 | 186,769 | -0.82(-0.43%) |
Oct 11, 2019 | 186.23 | 190.85 | 186.00 | 189.02 | 194,100 | +4.58(+2.48%) |
Oct 10, 2019 | 185.29 | 186.80 | 184.06 | 184.44 | 200,915 | -1.39(-0.75%) |
Oct 09, 2019 | 186.11 | 186.76 | 184.21 | 185.83 | 213,855 | +1.32(+0.72%) |
Oct 08, 2019 | 187.98 | 188.65 | 184.47 | 184.51 | 275,002 | -5.52(-2.90%) |
Oct 07, 2019 | 187.72 | 191.64 | 187.72 | 190.03 | 504,671 | +1.12(+0.59%) |
Oct 04, 2019 | 185.25 | 189.01 | 184.44 | 188.91 | 334,200 | +4.61(+2.50%) |
Oct 03, 2019 | 179.64 | 184.60 | 178.28 | 184.30 | 443,682 | +4.28(+2.38%) |
Oct 02, 2019 | 179.69 | 180.29 | 176.80 | 180.02 | 387,860 | -1.42(-0.78%) |
Oct 01, 2019 | 183.07 | 183.99 | 180.59 | 181.44 | 218,439 | -0.88(-0.48%) |
Sep 30, 2019 | 180.54 | 183.40 | 179.69 | 182.32 | 211,281 | +1.96(+1.09%) |
Sep 27, 2019 | 184.91 | 185.28 | 179.00 | 180.36 | 298,700 | -3.28(-1.79%) |
Sep 26, 2019 | 183.12 | 184.88 | 182.51 | 183.64 | 193,324 | -0.19(-0.10%) |
Sep 25, 2019 | 182.00 | 184.56 | 179.40 | 183.83 | 152,627 | +2.05(+1.13%) |
Sep 24, 2019 | 186.20 | 187.90 | 180.66 | 181.78 | 185,816 | -2.98(-1.61%) |
Sep 23, 2019 | 185.39 | 186.90 | 184.37 | 184.76 | 246,753 | -1.03(-0.55%) |
Sep 20, 2019 | 187.00 | 187.96 | 184.42 | 185.79 | 339,300 | +0.55(+0.30%) |
Sep 19, 2019 | 185.19 | 187.46 | 183.80 | 185.24 | 219,346 | +0.68(+0.37%) |
Sep 18, 2019 | 183.34 | 185.70 | 182.24 | 184.56 | 267,893 | +1.30(+0.71%) |
Sep 17, 2019 | 180.98 | 183.64 | 180.13 | 183.26 | 212,052 | +2.31(+1.28%) |
Sep 16, 2019 | 177.72 | 181.93 | 177.72 | 180.95 | 350,147 | +2.03(+1.13%) |
Sep 13, 2019 | 184.52 | 184.81 | 177.84 | 178.92 | 335,600 | -5.25(-2.85%) |
Sep 12, 2019 | 185.10 | 186.81 | 183.09 | 184.17 | 236,108 | +0.44(+0.24%) |
Sep 11, 2019 | 176.75 | 184.71 | 175.00 | 183.73 | 574,885 | +7.60(+4.31%) |
Sep 10, 2019 | 191.00 | 191.70 | 174.71 | 176.13 | 614,613 | -17.35(-8.97%) |
Sep 09, 2019 | 194.31 | 195.22 | 191.11 | 193.48 | 480,846 | +0.59(+0.31%) |
Sep 06, 2019 | 194.94 | 196.81 | 192.68 | 192.89 | 245,900 | -1.93(-0.99%) |
Sep 05, 2019 | 193.59 | 195.79 | 192.90 | 194.82 | 350,264 | +3.38(+1.77%) |
Sep 04, 2019 | 189.87 | 192.00 | 189.16 | 191.44 | 329,168 | +3.17(+1.68%) |
Sep 03, 2019 | 190.33 | 191.59 | 187.22 | 188.27 | 260,706 | -3.06(-1.60%) |
Aug 30, 2019 | 193.57 | 194.53 | 188.74 | 191.33 | 138,400 | -0.65(-0.34%) |
Aug 29, 2019 | 192.77 | 194.28 | 191.08 | 191.98 | 213,912 | +2.23(+1.18%) |
Aug 28, 2019 | 188.18 | 190.12 | 184.48 | 189.75 | 227,009 | +0.85(+0.45%) |
Aug 27, 2019 | 190.34 | 190.53 | 185.76 | 188.90 | 462,740 | -0.07(-0.04%) |
Aug 26, 2019 | 190.94 | 191.42 | 187.47 | 188.97 | 349,695 | +0.73(+0.39%) |
Aug 23, 2019 | 194.11 | 195.89 | 187.33 | 188.24 | 468,500 | -7.26(-3.71%) |
Aug 22, 2019 | 197.32 | 198.54 | 194.29 | 195.50 | 262,887 | -1.47(-0.75%) |
Aug 21, 2019 | 195.11 | 198.11 | 194.80 | 196.97 | 344,893 | +3.70(+1.91%) |
Aug 20, 2019 | 190.72 | 193.72 | 188.55 | 193.27 | 358,423 | +2.63(+1.38%) |
Aug 19, 2019 | 191.00 | 192.14 | 189.17 | 190.64 | 387,165 | +2.62(+1.39%) |
Aug 16, 2019 | 185.50 | 188.38 | 184.60 | 188.02 | 251,400 | +3.54(+1.92%) |
Aug 15, 2019 | 183.52 | 185.27 | 181.10 | 184.48 | 446,325 | +2.14(+1.17%) |
Aug 14, 2019 | 185.65 | 186.74 | 180.92 | 182.34 | 340,197 | -7.27(-3.83%) |
Aug 13, 2019 | 185.71 | 190.35 | 185.64 | 189.61 | 327,023 | +3.17(+1.70%) |
Aug 12, 2019 | 185.00 | 188.07 | 183.47 | 186.44 | 270,093 | -0.06(-0.03%) |
Aug 09, 2019 | 188.05 | 188.05 | 184.50 | 186.50 | 624,700 | -3.48(-1.83%) |
Aug 08, 2019 | 182.00 | 190.82 | 181.66 | 189.98 | 1,234,443 | +10.28(+5.72%) |
Aug 07, 2019 | 177.77 | 180.79 | 175.33 | 179.70 | 548,680 | -0.21(-0.12%) |
Aug 06, 2019 | 179.59 | 180.92 | 177.41 | 179.91 | 441,754 | +3.53(+2.00%) |
Aug 05, 2019 | 181.12 | 181.50 | 176.14 | 176.38 | 520,207 | -11.45(-6.10%) |
Aug 02, 2019 | 190.91 | 191.71 | 186.78 | 187.83 | 493,400 | -5.91(-3.05%) |
Aug 01, 2019 | 194.09 | 197.82 | 192.12 | 193.74 | 303,271 | -0.05(-0.03%) |
Jul 31, 2019 | 197.39 | 199.00 | 190.15 | 193.79 | 418,589 | -3.69(-1.87%) |
Jul 30, 2019 | 196.41 | 197.48 | 194.96 | 197.48 | 243,744 | -1.41(-0.71%) |
Jul 29, 2019 | 200.60 | 201.00 | 197.61 | 198.89 | 320,444 | -1.93(-0.96%) |
Jul 26, 2019 | 198.46 | 200.99 | 198.26 | 200.82 | 208,700 | +3.36(+1.70%) |
Jul 25, 2019 | 197.38 | 197.65 | 194.58 | 197.46 | 241,342 | +0.55(+0.28%) |
Jul 24, 2019 | 196.00 | 196.91 | 194.33 | 196.91 | 255,737 | +1.45(+0.74%) |
Jul 23, 2019 | 194.94 | 195.55 | 192.90 | 195.46 | 142,856 | +1.56(+0.80%) |
Jul 22, 2019 | 193.67 | 196.22 | 193.67 | 193.90 | 192,786 | +1.03(+0.53%) |
Jul 19, 2019 | 196.65 | 196.82 | 192.44 | 192.87 | 368,200 | -2.41(-1.23%) |
Jul 18, 2019 | 197.69 | 198.62 | 195.12 | 195.28 | 515,952 | -3.23(-1.63%) |
Jul 17, 2019 | 196.21 | 198.69 | 195.58 | 198.51 | 284,318 | +2.61(+1.33%) |
Jul 16, 2019 | 196.37 | 196.98 | 195.51 | 195.90 | 503,148 | -0.12(-0.06%) |
Jul 15, 2019 | 194.38 | 196.06 | 193.31 | 196.02 | 348,022 | +2.39(+1.23%) |
Jul 12, 2019 | 191.05 | 193.80 | 189.60 | 193.63 | 412,800 | +2.58(+1.35%) |
Jul 11, 2019 | 188.46 | 191.24 | 186.55 | 191.05 | 516,156 | +2.94(+1.56%) |
Jul 10, 2019 | 188.14 | 191.31 | 186.42 | 188.11 | 808,258 | +1.10(+0.59%) |
Jul 09, 2019 | 184.45 | 187.31 | 183.68 | 187.01 | 791,130 | +2.34(+1.27%) |
Jul 08, 2019 | 180.11 | 186.40 | 179.35 | 184.67 | 803,270 | +4.56(+2.53%) |
Jul 05, 2019 | 176.90 | 180.11 | 174.88 | 180.11 | 343,600 | +2.72(+1.53%) |
Jul 03, 2019 | 176.97 | 177.76 | 176.57 | 177.39 | 402,800 | +0.26(+0.15%) |
Jul 02, 2019 | 176.46 | 177.13 | 175.60 | 177.13 | 376,790 | +0.42(+0.24%) |
Jul 01, 2019 | 175.91 | 179.36 | 175.67 | 176.71 | 427,189 | +3.61(+2.09%) |
Jun 28, 2019 | 173.19 | 174.29 | 171.58 | 173.10 | 524,900 | +0.17(+0.10%) |
Jun 27, 2019 | 171.46 | 173.06 | 170.94 | 172.93 | 300,039 | +1.94(+1.13%) |
Jun 26, 2019 | 171.18 | 174.48 | 170.61 | 170.99 | 263,104 | +0.50(+0.29%) |
Jun 25, 2019 | 172.41 | 173.80 | 170.40 | 170.49 | 281,513 | -1.32(-0.77%) |
Jun 24, 2019 | 174.97 | 174.97 | 170.22 | 171.81 | 310,359 | -2.27(-1.30%) |
Jun 21, 2019 | 174.72 | 174.81 | 173.11 | 174.08 | 420,400 | -0.92(-0.53%) |
Jun 20, 2019 | 175.48 | 177.54 | 174.34 | 175.00 | 410,966 | +1.47(+0.85%) |
Jun 19, 2019 | 174.08 | 174.51 | 171.67 | 173.53 | 307,099 | +0.05(+0.03%) |
Jun 18, 2019 | 174.41 | 176.24 | 172.45 | 173.48 | 457,821 | +0.88(+0.51%) |
Jun 17, 2019 | 175.55 | 175.55 | 172.06 | 172.60 | 485,319 | -1.90(-1.09%) |
Jun 14, 2019 | 176.29 | 176.64 | 173.83 | 174.50 | 264,200 | -2.20(-1.25%) |
Jun 13, 2019 | 178.47 | 178.50 | 176.58 | 176.70 | 416,027 | -1.19(-0.67%) |
Jun 12, 2019 | 178.00 | 179.27 | 177.67 | 177.89 | 466,449 | +0.44(+0.25%) |
Jun 11, 2019 | 179.08 | 179.61 | 175.61 | 177.45 | 424,695 | +0.34(+0.19%) |
Jun 10, 2019 | 178.38 | 179.36 | 175.04 | 177.11 | 426,951 | +0.36(+0.20%) |
Jun 07, 2019 | 174.00 | 177.84 | 173.65 | 176.75 | 361,000 | +3.93(+2.27%) |
Jun 06, 2019 | 170.29 | 173.27 | 169.28 | 172.82 | 329,782 | +2.66(+1.56%) |
Jun 05, 2019 | 170.00 | 170.51 | 166.97 | 170.16 | 389,469 | +1.98(+1.18%) |
Jun 04, 2019 | 165.19 | 168.25 | 162.88 | 168.18 | 780,647 | +5.31(+3.26%) |
Jun 03, 2019 | 172.60 | 173.00 | 162.49 | 162.87 | 932,512 | -9.72(-5.63%) |
May 31, 2019 | 170.62 | 173.50 | 169.17 | 172.59 | 850,200 | -0.45(-0.26%) |
May 30, 2019 | 167.32 | 173.04 | 167.02 | 173.04 | 682,225 | +6.27(+3.76%) |
May 29, 2019 | 165.22 | 167.72 | 164.10 | 166.77 | 817,613 | -0.18(-0.11%) |
May 28, 2019 | 168.25 | 170.07 | 164.59 | 166.95 | 3,018,724 | -0.36(-0.22%) |
May 24, 2019 | 167.00 | 168.94 | 166.58 | 167.31 | 418,500 | +0.90(+0.54%) |
May 23, 2019 | 169.24 | 169.25 | 165.41 | 166.41 | 355,926 | -4.82(-2.81%) |
May 22, 2019 | 169.77 | 172.00 | 168.79 | 171.23 | 363,277 | +1.08(+0.63%) |
May 21, 2019 | 168.52 | 170.68 | 167.80 | 170.15 | 451,025 | +3.66(+2.20%) |
May 20, 2019 | 167.91 | 169.40 | 164.37 | 166.49 | 493,840 | -3.03(-1.79%) |
May 17, 2019 | 170.35 | 171.34 | 168.23 | 169.52 | 258,000 | -2.36(-1.37%) |
May 16, 2019 | 171.04 | 173.48 | 170.72 | 171.88 | 560,030 | +0.84(+0.49%) |
May 15, 2019 | 166.69 | 172.02 | 165.05 | 171.04 | 473,458 | +2.74(+1.63%) |
May 14, 2019 | 164.88 | 169.42 | 164.81 | 168.30 | 564,637 | +4.33(+2.64%) |
May 13, 2019 | 166.58 | 167.61 | 162.73 | 163.97 | 422,805 | -7.17(-4.19%) |
May 10, 2019 | 169.35 | 172.58 | 167.13 | 171.14 | 512,200 | +1.35(+0.80%) |
May 09, 2019 | 171.17 | 173.00 | 157.16 | 169.79 | 649,974 | -0.63(-0.37%) |
May 08, 2019 | 170.27 | 172.53 | 169.60 | 170.42 | 388,372 | +0.13(+0.08%) |
May 07, 2019 | 174.92 | 175.24 | 168.58 | 170.29 | 362,484 | -6.50(-3.68%) |
May 06, 2019 | 174.18 | 177.81 | 173.53 | 176.79 | 433,803 | -0.52(-0.29%) |
May 03, 2019 | 176.00 | 178.15 | 175.22 | 177.31 | 352,500 | +2.23(+1.27%) |
May 02, 2019 | 177.57 | 178.21 | 173.94 | 175.08 | 382,030 | -2.94(-1.65%) |