Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 172.50 | 172.67 | 169.48 | 170.29 | 1,687,683 | -2.95(-1.70%) |
Apr 29, 2020 | 170.90 | 175.39 | 168.68 | 173.24 | 2,139,363 | +5.42(+3.23%) |
Apr 28, 2020 | 171.96 | 173.00 | 166.67 | 167.82 | 2,001,105 | -4.55(-2.64%) |
Apr 27, 2020 | 174.15 | 174.40 | 171.00 | 172.37 | 1,280,139 | +0.72(+0.42%) |
Apr 24, 2020 | 173.01 | 173.50 | 169.55 | 171.64 | 1,553,700 | +0.64(+0.38%) |
Apr 23, 2020 | 171.71 | 174.67 | 170.53 | 171.00 | 2,279,850 | +0.29(+0.17%) |
Apr 22, 2020 | 167.92 | 171.48 | 166.44 | 170.71 | 2,332,248 | +5.17(+3.12%) |
Apr 21, 2020 | 168.73 | 170.42 | 162.67 | 165.54 | 2,728,593 | -7.23(-4.19%) |
Apr 20, 2020 | 174.50 | 176.50 | 172.55 | 172.78 | 2,157,129 | -2.67(-1.52%) |
Apr 17, 2020 | 173.37 | 176.03 | 165.37 | 175.44 | 4,096,800 | +5.30(+3.11%) |
Apr 16, 2020 | 171.63 | 171.98 | 165.18 | 170.15 | 2,802,402 | -0.19(-0.11%) |
Apr 15, 2020 | 165.20 | 171.09 | 163.69 | 170.33 | 2,517,585 | +1.02(+0.60%) |
Apr 14, 2020 | 167.09 | 171.48 | 166.31 | 169.31 | 3,236,121 | +4.47(+2.71%) |
Apr 13, 2020 | 165.41 | 166.68 | 162.72 | 164.84 | 2,311,491 | -3.09(-1.84%) |
Apr 09, 2020 | 170.56 | 171.73 | 163.58 | 167.93 | 4,173,900 | -2.24(-1.31%) |
Apr 08, 2020 | 165.00 | 171.56 | 162.01 | 170.17 | 3,145,971 | +6.84(+4.19%) |
Apr 07, 2020 | 173.33 | 174.78 | 161.96 | 163.33 | 4,463,418 | -3.42(-2.05%) |
Apr 06, 2020 | 163.16 | 167.80 | 159.01 | 166.75 | 3,802,044 | +12.59(+8.17%) |
Apr 03, 2020 | 154.77 | 156.88 | 150.00 | 154.16 | 3,269,400 | -1.75(-1.12%) |
Apr 02, 2020 | 150.00 | 157.99 | 150.00 | 155.91 | 2,671,695 | +3.15(+2.06%) |
Apr 01, 2020 | 153.42 | 158.33 | 150.09 | 152.75 | 4,517,454 | -12.32(-7.46%) |
Mar 31, 2020 | 166.28 | 169.80 | 164.10 | 165.07 | 3,419,616 | -3.00(-1.79%) |
Mar 30, 2020 | 163.33 | 168.96 | 161.43 | 168.07 | 2,829,720 | +4.60(+2.82%) |
Mar 27, 2020 | 159.58 | 168.80 | 158.89 | 163.47 | 4,865,400 | -3.69(-2.21%) |
Mar 26, 2020 | 154.21 | 168.20 | 154.21 | 167.16 | 4,961,742 | +13.72(+8.94%) |
Mar 25, 2020 | 144.43 | 161.33 | 143.33 | 153.44 | 5,216,514 | +9.47(+6.58%) |
Mar 24, 2020 | 132.97 | 144.55 | 132.36 | 143.97 | 5,642,565 | +21.38(+17.44%) |
Mar 23, 2020 | 127.33 | 130.26 | 120.17 | 122.58 | 4,780,830 | -8.81(-6.71%) |
Mar 20, 2020 | 138.95 | 144.80 | 130.43 | 131.40 | 4,265,100 | -4.67(-3.43%) |
Mar 19, 2020 | 133.75 | 144.63 | 124.00 | 136.07 | 4,804,893 | +0.50(+0.37%) |
Mar 18, 2020 | 133.17 | 136.12 | 122.69 | 135.57 | 6,621,834 | -6.26(-4.41%) |
Mar 17, 2020 | 137.66 | 143.01 | 123.33 | 141.83 | 5,773,185 | +7.06(+5.24%) |
Mar 16, 2020 | 138.77 | 149.17 | 134.08 | 134.76 | 5,370,930 | -22.23(-14.16%) |
Mar 13, 2020 | 159.34 | 160.77 | 144.19 | 156.99 | 5,606,100 | +4.48(+2.94%) |
Mar 12, 2020 | 162.09 | 166.07 | 152.02 | 152.51 | 5,081,424 | -17.34(-10.21%) |
Mar 11, 2020 | 173.33 | 174.19 | 167.59 | 169.85 | 3,014,670 | -9.28(-5.18%) |
Mar 10, 2020 | 176.89 | 179.65 | 168.52 | 179.13 | 2,935,977 | +8.91(+5.24%) |
Mar 09, 2020 | 171.71 | 175.97 | 167.00 | 170.22 | 3,455,424 | -14.83(-8.01%) |
Mar 06, 2020 | 183.33 | 186.49 | 179.36 | 185.05 | 3,102,300 | -4.41(-2.33%) |
Mar 05, 2020 | 190.60 | 192.26 | 186.84 | 189.46 | 2,871,765 | -4.84(-2.49%) |
Mar 04, 2020 | 189.33 | 194.57 | 187.66 | 194.30 | 2,202,036 | +8.21(+4.41%) |
Mar 03, 2020 | 185.57 | 191.67 | 181.26 | 186.09 | 3,077,889 | -0.27(-0.14%) |
Mar 02, 2020 | 178.65 | 186.53 | 177.41 | 186.36 | 2,841,093 | +8.37(+4.70%) |
Feb 28, 2020 | 175.97 | 178.95 | 172.85 | 177.99 | 5,829,600 | -3.55(-1.96%) |
Feb 27, 2020 | 183.46 | 186.83 | 181.39 | 181.54 | 3,199,578 | -4.97(-2.66%) |
Feb 26, 2020 | 188.33 | 191.27 | 186.27 | 186.51 | 2,238,630 | +0.34(+0.18%) |
Feb 25, 2020 | 194.65 | 195.08 | 185.29 | 186.17 | 2,651,988 | -7.22(-3.73%) |
Feb 24, 2020 | 196.82 | 198.81 | 192.84 | 193.39 | 2,545,260 | -10.97(-5.37%) |
Feb 21, 2020 | 204.12 | 204.98 | 202.23 | 204.36 | 2,202,300 | -1.74(-0.84%) |
Feb 20, 2020 | 203.66 | 206.33 | 202.57 | 206.10 | 1,909,695 | +1.14(+0.55%) |
Feb 19, 2020 | 198.71 | 206.19 | 198.71 | 204.96 | 2,213,337 | +3.40(+1.69%) |
Feb 18, 2020 | 200.44 | 201.67 | 199.90 | 201.56 | 1,628,322 | +0.44(+0.22%) |
Feb 14, 2020 | 200.33 | 201.45 | 198.14 | 201.12 | 1,911,300 | +1.00(+0.50%) |
Feb 13, 2020 | 199.67 | 200.30 | 197.50 | 200.12 | 2,261,769 | +2.50(+1.27%) |
Feb 12, 2020 | 197.19 | 198.32 | 196.13 | 197.61 | 1,393,986 | +1.67(+0.85%) |
Feb 11, 2020 | 196.22 | 196.87 | 195.25 | 195.94 | 1,292,904 | +0.96(+0.49%) |
Feb 10, 2020 | 192.96 | 195.03 | 192.23 | 194.98 | 1,208,859 | +1.83(+0.95%) |
Feb 07, 2020 | 193.78 | 194.34 | 192.78 | 193.14 | 1,806,300 | -0.71(-0.36%) |
Feb 06, 2020 | 192.67 | 194.54 | 191.77 | 193.85 | 1,329,906 | +1.66(+0.87%) |
Feb 05, 2020 | 193.79 | 193.83 | 190.93 | 192.19 | 1,548,189 | +0.83(+0.43%) |
Feb 04, 2020 | 192.06 | 195.00 | 190.89 | 191.36 | 1,842,651 | +2.82(+1.49%) |
Feb 03, 2020 | 187.43 | 188.75 | 186.20 | 188.54 | 2,771,568 | +1.95(+1.04%) |
Jan 31, 2020 | 189.28 | 190.07 | 185.01 | 186.59 | 2,303,400 | -3.69(-1.94%) |
Jan 30, 2020 | 189.55 | 191.58 | 186.06 | 190.28 | 2,236,620 | -0.19(-0.10%) |
Jan 29, 2020 | 191.67 | 192.57 | 189.33 | 190.47 | 1,694,475 | +0.56(+0.29%) |
Jan 28, 2020 | 190.11 | 191.15 | 189.17 | 189.91 | 2,549,979 | +0.74(+0.39%) |
Jan 27, 2020 | 190.64 | 191.00 | 186.42 | 189.17 | 4,478,661 | -7.23(-3.68%) |
Jan 24, 2020 | 201.60 | 201.67 | 194.61 | 196.40 | 6,267,000 | -8.60(-4.20%) |
Jan 23, 2020 | 203.95 | 205.00 | 202.20 | 205.00 | 2,909,754 | +1.59(+0.78%) |
Jan 22, 2020 | 201.67 | 204.83 | 200.84 | 203.41 | 2,030,874 | +2.86(+1.43%) |
Jan 21, 2020 | 199.43 | 200.83 | 199.12 | 200.55 | 1,504,068 | +0.54(+0.27%) |
Jan 17, 2020 | 200.18 | 200.28 | 198.00 | 200.01 | 1,777,500 | +0.58(+0.29%) |
Jan 16, 2020 | 200.53 | 201.27 | 197.69 | 199.43 | 1,496,730 | +0.35(+0.18%) |
Jan 15, 2020 | 200.90 | 201.83 | 198.67 | 199.08 | 1,295,595 | -1.82(-0.90%) |
Jan 14, 2020 | 200.91 | 201.43 | 199.20 | 200.90 | 1,335,936 | -0.14(-0.07%) |
Jan 13, 2020 | 200.16 | 202.31 | 199.62 | 201.04 | 1,845,705 | +1.47(+0.74%) |
Jan 10, 2020 | 201.83 | 205.52 | 199.30 | 199.57 | 3,848,100 | +4.31(+2.21%) |
Jan 09, 2020 | 195.84 | 196.58 | 194.03 | 195.26 | 2,989,173 | +1.34(+0.69%) |
Jan 08, 2020 | 193.85 | 195.12 | 192.20 | 193.93 | 2,679,183 | -0.34(-0.18%) |
Jan 07, 2020 | 196.65 | 196.65 | 191.25 | 194.27 | 3,515,016 | -4.32(-2.18%) |
Jan 06, 2020 | 196.67 | 199.21 | 195.98 | 198.59 | 1,574,277 | +0.81(+0.41%) |
Jan 03, 2020 | 196.06 | 198.19 | 194.05 | 197.78 | 1,256,700 | -1.31(-0.66%) |
Jan 02, 2020 | 198.57 | 199.28 | 196.93 | 199.09 | 1,622,850 | +2.04(+1.03%) |
Dec 31, 2019 | 197.10 | 197.99 | 196.08 | 197.05 | 1,344,000 | -0.06(-0.03%) |
Dec 30, 2019 | 199.33 | 200.33 | 196.67 | 197.11 | 1,133,061 | -2.19(-1.10%) |
Dec 27, 2019 | 199.46 | 200.53 | 198.56 | 199.29 | 1,287,000 | -0.05(-0.03%) |
Dec 26, 2019 | 199.63 | 199.67 | 197.67 | 199.35 | 994,518 | -0.26(-0.13%) |
Dec 24, 2019 | 198.67 | 199.77 | 197.77 | 199.60 | 838,800 | +0.46(+0.23%) |
Dec 23, 2019 | 197.33 | 199.67 | 196.10 | 199.14 | 1,233,681 | +2.04(+1.03%) |
Dec 20, 2019 | 197.15 | 197.77 | 195.82 | 197.10 | 3,351,900 | +0.87(+0.44%) |
Dec 19, 2019 | 198.21 | 198.21 | 195.40 | 196.24 | 1,726,572 | -1.19(-0.60%) |
Dec 18, 2019 | 197.42 | 198.68 | 196.95 | 197.42 | 1,639,338 | -0.48(-0.24%) |
Dec 17, 2019 | 196.90 | 198.67 | 195.70 | 197.91 | 1,873,506 | +1.23(+0.62%) |
Dec 16, 2019 | 195.00 | 197.11 | 194.01 | 196.68 | 1,757,346 | +3.46(+1.79%) |
Dec 13, 2019 | 193.63 | 194.78 | 192.53 | 193.22 | 1,088,700 | -0.44(-0.23%) |
Dec 12, 2019 | 191.83 | 194.87 | 190.96 | 193.66 | 1,162,278 | +2.06(+1.08%) |
Dec 11, 2019 | 192.67 | 192.78 | 190.99 | 191.60 | 1,067,634 | -0.19(-0.10%) |
Dec 10, 2019 | 191.52 | 192.64 | 190.97 | 191.79 | 1,109,541 | +0.73(+0.38%) |
Dec 09, 2019 | 194.58 | 195.45 | 190.86 | 191.06 | 2,361,939 | -4.13(-2.12%) |
Dec 06, 2019 | 194.88 | 196.22 | 194.15 | 195.19 | 1,566,300 | +1.59(+0.82%) |
Dec 05, 2019 | 194.24 | 195.19 | 193.18 | 193.60 | 1,424,178 | -0.51(-0.26%) |
Dec 04, 2019 | 193.41 | 194.95 | 192.74 | 194.11 | 1,039,608 | +1.03(+0.54%) |
Dec 03, 2019 | 192.93 | 193.92 | 191.96 | 193.08 | 1,597,953 | -2.72(-1.39%) |
Dec 02, 2019 | 197.33 | 197.63 | 194.50 | 195.79 | 1,892,760 | -1.84(-0.93%) |
Nov 29, 2019 | 196.67 | 198.06 | 196.00 | 197.63 | 887,400 | +0.55(+0.28%) |
Nov 27, 2019 | 195.52 | 197.90 | 195.52 | 197.08 | 1,917,900 | +1.74(+0.89%) |
Nov 26, 2019 | 192.60 | 195.50 | 192.00 | 195.34 | 2,955,018 | +1.51(+0.78%) |
Nov 25, 2019 | 190.73 | 193.86 | 190.24 | 193.83 | 1,948,188 | +4.00(+2.11%) |
Nov 22, 2019 | 190.57 | 190.69 | 187.47 | 189.83 | 1,223,100 | -0.78(-0.41%) |
Nov 21, 2019 | 189.33 | 190.66 | 187.68 | 190.61 | 1,390,359 | -0.24(-0.12%) |
Nov 20, 2019 | 192.22 | 194.33 | 189.40 | 190.84 | 1,630,026 | -1.76(-0.91%) |
Nov 19, 2019 | 190.00 | 193.39 | 189.17 | 192.60 | 1,977,756 | +2.90(+1.53%) |
Nov 18, 2019 | 189.67 | 192.67 | 189.18 | 189.70 | 2,542,230 | -0.15(-0.08%) |
Nov 15, 2019 | 186.43 | 189.85 | 185.67 | 189.85 | 2,543,700 | +5.03(+2.72%) |
Nov 14, 2019 | 183.46 | 186.88 | 183.05 | 184.81 | 1,781,259 | +1.30(+0.71%) |
Nov 13, 2019 | 180.80 | 183.74 | 180.61 | 183.51 | 1,670,190 | +0.39(+0.21%) |
Nov 12, 2019 | 181.67 | 184.55 | 181.67 | 183.12 | 1,403,103 | +1.52(+0.84%) |
Nov 11, 2019 | 181.70 | 182.61 | 180.06 | 181.60 | 1,509,750 | -1.38(-0.76%) |
Nov 08, 2019 | 183.78 | 185.12 | 182.43 | 182.98 | 1,071,000 | -0.98(-0.53%) |
Nov 07, 2019 | 186.07 | 186.31 | 182.68 | 183.96 | 1,373,193 | -0.76(-0.41%) |
Nov 06, 2019 | 187.70 | 189.33 | 184.59 | 184.72 | 1,462,461 | -3.07(-1.63%) |
Nov 05, 2019 | 186.81 | 189.60 | 186.50 | 187.79 | 2,273,463 | +0.84(+0.45%) |
Nov 04, 2019 | 187.50 | 187.94 | 186.15 | 186.95 | 1,240,698 | +0.50(+0.27%) |
Nov 01, 2019 | 185.82 | 187.62 | 184.00 | 186.46 | 1,704,300 | +2.14(+1.16%) |
Oct 31, 2019 | 184.57 | 186.33 | 182.56 | 184.32 | 1,161,972 | -1.12(-0.61%) |
Oct 30, 2019 | 185.18 | 186.00 | 183.33 | 185.44 | 1,356,183 | +0.05(+0.03%) |
Oct 29, 2019 | 184.98 | 188.24 | 184.23 | 185.39 | 1,284,627 | -0.83(-0.44%) |
Oct 28, 2019 | 182.74 | 187.10 | 182.00 | 186.22 | 1,555,017 | +3.13(+1.71%) |
Oct 25, 2019 | 182.33 | 184.50 | 180.20 | 183.09 | 1,264,800 | +0.44(+0.24%) |
Oct 24, 2019 | 181.00 | 183.28 | 178.72 | 182.65 | 1,627,896 | +2.70(+1.50%) |
Oct 23, 2019 | 178.39 | 181.48 | 178.39 | 179.95 | 1,758,891 | +1.37(+0.77%) |
Oct 22, 2019 | 185.72 | 186.48 | 178.30 | 178.58 | 2,981,388 | -8.98(-4.79%) |
Oct 21, 2019 | 188.07 | 188.61 | 186.34 | 187.57 | 2,666,412 | -1.18(-0.63%) |
Oct 18, 2019 | 182.33 | 189.99 | 181.85 | 188.75 | 6,992,400 | +12.28(+6.96%) |
Oct 17, 2019 | 178.23 | 179.00 | 176.15 | 176.47 | 2,253,201 | -0.28(-0.16%) |
Oct 16, 2019 | 175.64 | 177.90 | 175.00 | 176.75 | 1,224,090 | +0.68(+0.38%) |
Oct 15, 2019 | 173.96 | 176.78 | 173.83 | 176.07 | 1,283,913 | +3.11(+1.80%) |
Oct 14, 2019 | 172.88 | 174.60 | 172.69 | 172.96 | 880,191 | +0.28(+0.16%) |
Oct 11, 2019 | 172.67 | 175.96 | 172.43 | 172.68 | 1,894,500 | +2.27(+1.33%) |
Oct 10, 2019 | 170.47 | 172.22 | 169.58 | 170.41 | 1,174,704 | -0.96(-0.56%) |
Oct 09, 2019 | 171.59 | 172.26 | 170.37 | 171.37 | 1,137,621 | +1.71(+1.01%) |
Oct 08, 2019 | 174.08 | 174.73 | 169.51 | 169.67 | 1,712,730 | -5.87(-3.34%) |
Oct 07, 2019 | 176.15 | 176.87 | 175.21 | 175.53 | 926,907 | -0.86(-0.49%) |
Oct 04, 2019 | 174.11 | 176.51 | 173.66 | 176.39 | 1,350,600 | +3.37(+1.95%) |
Oct 03, 2019 | 170.76 | 173.08 | 167.34 | 173.02 | 1,787,199 | +2.39(+1.40%) |
Oct 02, 2019 | 176.00 | 176.09 | 168.77 | 170.63 | 2,848,311 | -5.57(-3.16%) |
Oct 01, 2019 | 179.98 | 180.98 | 176.07 | 176.20 | 1,393,104 | -3.78(-2.10%) |
Sep 30, 2019 | 178.44 | 181.35 | 178.44 | 179.98 | 1,440,822 | +2.07(+1.16%) |
Sep 27, 2019 | 182.36 | 183.00 | 177.12 | 177.91 | 1,449,000 | -3.19(-1.76%) |
Sep 26, 2019 | 181.67 | 182.48 | 178.85 | 181.10 | 1,953,999 | -0.57(-0.32%) |
Sep 25, 2019 | 180.01 | 181.81 | 177.57 | 181.67 | 2,386,950 | +1.18(+0.66%) |
Sep 24, 2019 | 177.33 | 182.08 | 176.03 | 180.49 | 3,743,664 | +4.50(+2.56%) |
Sep 23, 2019 | 176.49 | 178.12 | 175.47 | 175.99 | 1,503,231 | -1.07(-0.60%) |
Sep 20, 2019 | 175.68 | 178.96 | 175.33 | 177.05 | 2,099,400 | +0.57(+0.32%) |
Sep 19, 2019 | 176.45 | 179.33 | 176.08 | 176.48 | 1,368,957 | -0.44(-0.25%) |
Sep 18, 2019 | 176.10 | 177.06 | 174.51 | 176.92 | 1,716,219 | +0.20(+0.11%) |
Sep 17, 2019 | 175.00 | 177.49 | 173.75 | 176.72 | 1,856,580 | +2.18(+1.25%) |
Sep 16, 2019 | 172.93 | 174.79 | 171.35 | 174.55 | 1,266,030 | +0.14(+0.08%) |
Sep 13, 2019 | 174.55 | 175.66 | 173.11 | 174.41 | 1,150,500 | +0.03(+0.02%) |
Sep 12, 2019 | 174.54 | 175.99 | 173.75 | 174.37 | 1,847,268 | +0.10(+0.06%) |
Sep 11, 2019 | 168.18 | 175.00 | 167.43 | 174.27 | 2,963,961 | +6.84(+4.09%) |
Sep 10, 2019 | 165.00 | 167.60 | 162.67 | 167.43 | 2,410,440 | +1.87(+1.13%) |
Sep 09, 2019 | 168.03 | 168.67 | 165.31 | 165.56 | 1,586,154 | -2.86(-1.70%) |
Sep 06, 2019 | 169.82 | 170.05 | 167.33 | 168.42 | 1,875,600 | -0.97(-0.57%) |
Sep 05, 2019 | 167.23 | 171.00 | 166.33 | 169.39 | 1,878,060 | +3.98(+2.41%) |
Sep 04, 2019 | 165.78 | 166.35 | 163.11 | 165.41 | 1,452,063 | +0.76(+0.46%) |
Sep 03, 2019 | 168.41 | 169.94 | 163.36 | 164.65 | 2,682,252 | -5.80(-3.40%) |
Aug 30, 2019 | 170.13 | 171.22 | 169.35 | 170.45 | 1,750,200 | +1.06(+0.63%) |
Aug 29, 2019 | 168.56 | 170.17 | 167.65 | 169.39 | 1,315,533 | +2.30(+1.38%) |
Aug 28, 2019 | 164.00 | 167.64 | 164.00 | 167.08 | 1,803,996 | +2.08(+1.26%) |
Aug 27, 2019 | 165.00 | 166.63 | 164.08 | 165.01 | 1,638,252 | +1.31(+0.80%) |
Aug 26, 2019 | 163.29 | 163.74 | 160.87 | 163.70 | 1,442,184 | +2.17(+1.34%) |
Aug 23, 2019 | 166.33 | 167.33 | 160.67 | 161.53 | 2,095,200 | -5.23(-3.14%) |
Aug 22, 2019 | 167.33 | 167.94 | 165.20 | 166.76 | 1,107,864 | -0.34(-0.20%) |
Aug 21, 2019 | 167.17 | 168.27 | 166.67 | 167.09 | 1,218,159 | +1.15(+0.69%) |
Aug 20, 2019 | 165.88 | 166.67 | 164.13 | 165.94 | 2,085,507 | +0.78(+0.47%) |
Aug 19, 2019 | 167.83 | 167.83 | 162.89 | 165.17 | 3,060,030 | +0.02(+0.01%) |
Aug 16, 2019 | 168.32 | 168.33 | 164.47 | 165.15 | 2,912,700 | -1.47(-0.88%) |
Aug 15, 2019 | 167.78 | 169.17 | 165.03 | 166.62 | 1,491,144 | -0.20(-0.12%) |
Aug 14, 2019 | 170.17 | 171.08 | 166.67 | 166.82 | 1,866,465 | -5.85(-3.39%) |
Aug 13, 2019 | 169.30 | 173.66 | 167.67 | 172.67 | 1,523,781 | +2.71(+1.59%) |
Aug 12, 2019 | 171.00 | 172.25 | 169.34 | 169.96 | 1,089,969 | -1.87(-1.09%) |
Aug 09, 2019 | 172.03 | 172.88 | 169.35 | 171.83 | 1,154,700 | -1.30(-0.75%) |
Aug 08, 2019 | 169.87 | 173.21 | 169.14 | 173.14 | 1,385,127 | +4.68(+2.78%) |
Aug 07, 2019 | 166.41 | 169.11 | 164.46 | 168.45 | 1,475,046 | +0.53(+0.32%) |
Aug 06, 2019 | 164.79 | 168.16 | 164.25 | 167.92 | 1,960,449 | +4.10(+2.50%) |
Aug 05, 2019 | 167.08 | 167.66 | 162.29 | 163.82 | 2,611,032 | -7.38(-4.31%) |
Aug 02, 2019 | 173.43 | 173.96 | 169.81 | 171.20 | 2,204,700 | -3.45(-1.98%) |
Aug 01, 2019 | 173.50 | 177.63 | 172.22 | 174.65 | 1,851,123 | +1.48(+0.85%) |
Jul 31, 2019 | 177.01 | 177.06 | 171.67 | 173.17 | 1,779,837 | -4.04(-2.28%) |
Jul 30, 2019 | 175.40 | 178.36 | 175.18 | 177.21 | 1,222,719 | +0.68(+0.38%) |
Jul 29, 2019 | 176.20 | 176.86 | 174.33 | 176.54 | 1,078,845 | +0.66(+0.38%) |
Jul 26, 2019 | 177.81 | 178.00 | 174.65 | 175.88 | 1,377,300 | -1.35(-0.76%) |
Jul 25, 2019 | 179.43 | 180.00 | 176.70 | 177.23 | 1,751,268 | -3.78(-2.09%) |
Jul 24, 2019 | 178.58 | 181.27 | 177.64 | 181.01 | 1,904,100 | +1.75(+0.98%) |
Jul 23, 2019 | 177.38 | 180.00 | 176.37 | 179.26 | 2,017,590 | +0.76(+0.43%) |
Jul 22, 2019 | 178.00 | 179.64 | 176.04 | 178.50 | 1,962,696 | +2.23(+1.27%) |
Jul 19, 2019 | 177.75 | 181.62 | 175.12 | 176.27 | 4,262,400 | -2.61(-1.46%) |
Jul 18, 2019 | 174.17 | 179.07 | 173.80 | 178.88 | 2,555,175 | +4.38(+2.51%) |
Jul 17, 2019 | 172.17 | 175.61 | 172.17 | 174.50 | 2,050,593 | +2.65(+1.54%) |
Jul 16, 2019 | 175.71 | 176.78 | 171.42 | 171.85 | 2,707,761 | -4.06(-2.31%) |
Jul 15, 2019 | 176.34 | 178.08 | 175.53 | 175.92 | 1,276,602 | +0.50(+0.29%) |
Jul 12, 2019 | 177.07 | 177.07 | 173.50 | 175.42 | 2,198,400 | -3.25(-1.82%) |
Jul 11, 2019 | 178.03 | 179.27 | 177.55 | 178.67 | 1,207,104 | +1.24(+0.70%) |
Jul 10, 2019 | 176.67 | 179.19 | 176.36 | 177.43 | 2,476,596 | +1.34(+0.76%) |
Jul 09, 2019 | 176.34 | 177.55 | 175.44 | 176.09 | 1,912,746 | -1.63(-0.92%) |
Jul 08, 2019 | 178.21 | 178.21 | 176.41 | 177.72 | 1,396,035 | -1.36(-0.76%) |
Jul 05, 2019 | 177.34 | 179.67 | 175.61 | 179.08 | 1,296,000 | +0.02(+0.01%) |
Jul 03, 2019 | 176.67 | 180.15 | 176.17 | 179.06 | 1,459,500 | +2.55(+1.45%) |
Jul 02, 2019 | 176.34 | 177.17 | 174.40 | 176.51 | 1,830,780 | +0.43(+0.24%) |
Jul 01, 2019 | 177.33 | 178.33 | 175.32 | 176.08 | 1,204,446 | +1.23(+0.70%) |
Jun 28, 2019 | 172.65 | 175.00 | 171.00 | 174.85 | 1,835,100 | +2.26(+1.31%) |
Jun 27, 2019 | 172.38 | 173.33 | 169.84 | 172.59 | 1,246,002 | +1.35(+0.79%) |
Jun 26, 2019 | 174.51 | 174.51 | 170.26 | 171.24 | 1,397,070 | -2.27(-1.31%) |
Jun 25, 2019 | 175.33 | 175.69 | 173.05 | 173.51 | 2,030,469 | -1.76(-1.00%) |
Jun 24, 2019 | 176.00 | 176.96 | 175.06 | 175.27 | 1,955,220 | -0.48(-0.27%) |
Jun 21, 2019 | 176.70 | 176.74 | 173.84 | 175.74 | 3,310,800 | -1.94(-1.09%) |
Jun 20, 2019 | 175.00 | 177.94 | 174.67 | 177.68 | 2,682,846 | +3.70(+2.13%) |
Jun 19, 2019 | 172.08 | 174.20 | 170.93 | 173.98 | 1,595,127 | +1.55(+0.90%) |
Jun 18, 2019 | 170.00 | 172.98 | 169.19 | 172.43 | 2,490,240 | +3.38(+2.00%) |
Jun 17, 2019 | 166.17 | 169.11 | 166.00 | 169.05 | 1,840,692 | +3.54(+2.14%) |
Jun 14, 2019 | 167.49 | 168.33 | 163.67 | 165.51 | 1,924,800 | -3.02(-1.79%) |
Jun 13, 2019 | 167.96 | 169.25 | 166.96 | 168.53 | 1,296,030 | +1.23(+0.73%) |
Jun 12, 2019 | 168.59 | 169.95 | 166.58 | 167.31 | 1,712,535 | -1.55(-0.92%) |
Jun 11, 2019 | 170.91 | 172.17 | 167.53 | 168.85 | 2,270,775 | -1.05(-0.62%) |
Jun 10, 2019 | 166.87 | 172.02 | 166.87 | 169.91 | 4,415,040 | +3.56(+2.14%) |
Jun 07, 2019 | 162.15 | 166.62 | 161.79 | 166.35 | 2,534,100 | +4.60(+2.84%) |
Jun 06, 2019 | 161.69 | 162.94 | 160.15 | 161.75 | 1,766,457 | +0.06(+0.04%) |
Jun 05, 2019 | 159.79 | 161.92 | 159.18 | 161.69 | 3,245,379 | +3.54(+2.24%) |
Jun 04, 2019 | 154.60 | 158.26 | 154.16 | 158.14 | 2,300,826 | +5.39(+3.53%) |
Jun 03, 2019 | 154.28 | 156.00 | 151.72 | 152.76 | 3,469,233 | -2.19(-1.42%) |
May 31, 2019 | 156.19 | 157.16 | 154.31 | 154.95 | 2,552,700 | -4.12(-2.59%) |
May 30, 2019 | 157.57 | 160.25 | 157.32 | 159.07 | 1,434,831 | +1.76(+1.12%) |
May 29, 2019 | 156.43 | 158.21 | 155.78 | 157.31 | 2,087,127 | +0.24(+0.15%) |
May 28, 2019 | 158.45 | 161.23 | 156.99 | 157.07 | 2,719,212 | -1.77(-1.11%) |
May 24, 2019 | 158.46 | 159.63 | 157.21 | 158.84 | 2,324,400 | +0.92(+0.58%) |
May 23, 2019 | 160.84 | 160.85 | 155.88 | 157.93 | 3,433,827 | -3.86(-2.39%) |
May 22, 2019 | 161.01 | 163.27 | 160.20 | 161.79 | 1,555,686 | +0.60(+0.37%) |
May 21, 2019 | 162.54 | 164.33 | 160.95 | 161.19 | 1,725,414 | +0.11(+0.07%) |
May 20, 2019 | 162.22 | 162.80 | 160.04 | 161.07 | 1,922,646 | -2.31(-1.41%) |
May 17, 2019 | 163.04 | 165.61 | 161.68 | 163.38 | 1,394,100 | -0.53(-0.32%) |
May 16, 2019 | 163.30 | 166.60 | 163.17 | 163.91 | 1,792,113 | +0.86(+0.53%) |
May 15, 2019 | 161.80 | 163.93 | 161.22 | 163.05 | 1,300,713 | +0.60(+0.37%) |
May 14, 2019 | 160.60 | 164.23 | 160.60 | 162.45 | 1,687,941 | +2.87(+1.80%) |
May 13, 2019 | 160.84 | 161.97 | 158.87 | 159.58 | 2,782,794 | -5.52(-3.34%) |
May 10, 2019 | 164.50 | 166.07 | 160.86 | 165.10 | 2,018,400 | -0.25(-0.15%) |
May 09, 2019 | 163.51 | 165.71 | 161.67 | 165.35 | 2,092,551 | +0.12(+0.07%) |
May 08, 2019 | 163.77 | 166.67 | 161.02 | 165.23 | 2,474,799 | +1.46(+0.89%) |
May 07, 2019 | 167.60 | 168.33 | 163.07 | 163.77 | 3,518,976 | -5.72(-3.38%) |
May 06, 2019 | 165.71 | 169.63 | 165.56 | 169.49 | 2,268,048 | +0.18(+0.11%) |
May 03, 2019 | 168.82 | 169.77 | 168.11 | 169.31 | 1,387,200 | +1.94(+1.16%) |
May 02, 2019 | 165.49 | 168.70 | 165.33 | 167.37 | 2,431,548 | +1.69(+1.02%) |