Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.07 | 142.71 | 140.33 | 141.59 | 1,237,265 | -2.48(-1.72%) |
Apr 29, 2020 | 144.52 | 145.95 | 141.32 | 144.07 | 944,970 | +2.90(+2.06%) |
Apr 28, 2020 | 143.25 | 145.00 | 140.86 | 141.17 | 665,759 | +1.50(+1.07%) |
Apr 27, 2020 | 139.54 | 140.90 | 138.31 | 139.68 | 1,720,731 | +2.06(+1.50%) |
Apr 24, 2020 | 137.34 | 139.01 | 135.15 | 137.62 | 1,152,584 | +0.81(+0.59%) |
Apr 23, 2020 | 138.57 | 139.01 | 134.38 | 136.81 | 1,803,683 | -2.08(-1.50%) |
Apr 22, 2020 | 139.90 | 140.88 | 138.08 | 138.89 | 1,785,866 | +1.38(+1.01%) |
Apr 21, 2020 | 139.03 | 140.40 | 136.98 | 137.51 | 2,486,641 | -1.96(-1.41%) |
Apr 20, 2020 | 144.47 | 145.72 | 139.31 | 139.47 | 1,495,914 | -8.57(-5.79%) |
Apr 17, 2020 | 143.26 | 148.66 | 142.94 | 148.04 | 1,418,777 | +7.92(+5.66%) |
Apr 16, 2020 | 140.58 | 143.31 | 138.17 | 140.11 | 996,624 | +0.15(+0.11%) |
Apr 15, 2020 | 140.10 | 143.14 | 137.58 | 139.97 | 1,044,443 | -5.17(-3.56%) |
Apr 14, 2020 | 144.16 | 146.47 | 141.07 | 145.13 | 1,175,482 | +4.88(+3.48%) |
Apr 13, 2020 | 143.98 | 144.68 | 138.18 | 140.25 | 872,763 | -5.17(-3.56%) |
Apr 09, 2020 | 141.46 | 150.24 | 141.46 | 145.42 | 2,015,497 | +5.76(+4.12%) |
Apr 08, 2020 | 129.48 | 140.39 | 127.37 | 139.66 | 1,375,817 | +11.63(+9.08%) |
Apr 07, 2020 | 133.22 | 134.14 | 126.81 | 128.03 | 1,149,399 | +1.98(+1.57%) |
Apr 06, 2020 | 121.41 | 127.11 | 121.00 | 126.05 | 1,353,182 | +11.17(+9.72%) |
Apr 03, 2020 | 116.14 | 119.96 | 113.20 | 114.89 | 1,320,724 | -2.71(-2.31%) |
Apr 02, 2020 | 117.31 | 123.46 | 114.64 | 117.60 | 1,789,969 | -2.33(-1.94%) |
Apr 01, 2020 | 121.34 | 122.04 | 113.65 | 119.93 | 2,587,147 | -7.95(-6.22%) |
Mar 31, 2020 | 130.71 | 132.28 | 124.05 | 127.88 | 2,491,665 | -4.28(-3.24%) |
Mar 30, 2020 | 139.23 | 140.45 | 125.28 | 132.16 | 2,417,130 | -5.72(-4.15%) |
Mar 27, 2020 | 125.61 | 141.89 | 125.33 | 137.88 | 1,597,471 | +7.92(+6.10%) |
Mar 26, 2020 | 121.01 | 130.70 | 119.01 | 129.96 | 2,047,996 | +8.84(+7.30%) |
Mar 25, 2020 | 108.04 | 128.42 | 106.42 | 121.11 | 2,252,867 | +11.46(+10.45%) |
Mar 24, 2020 | 108.56 | 111.27 | 105.82 | 109.65 | 2,599,420 | +5.49(+5.27%) |
Mar 23, 2020 | 113.23 | 113.23 | 101.66 | 104.17 | 2,406,389 | -9.07(-8.01%) |
Mar 20, 2020 | 127.08 | 129.86 | 110.62 | 113.23 | 1,823,672 | -12.86(-10.20%) |
Mar 19, 2020 | 132.05 | 133.84 | 125.01 | 126.09 | 1,502,653 | -6.29(-4.75%) |
Mar 18, 2020 | 146.04 | 152.05 | 126.52 | 132.38 | 1,817,132 | -23.84(-15.26%) |
Mar 17, 2020 | 143.88 | 156.93 | 139.42 | 156.22 | 2,315,740 | +15.59(+11.08%) |
Mar 16, 2020 | 151.28 | 153.34 | 140.63 | 140.63 | 1,700,640 | -25.54(-15.37%) |
Mar 13, 2020 | 163.37 | 166.83 | 154.12 | 166.18 | 1,561,786 | +9.62(+6.14%) |
Mar 12, 2020 | 156.79 | 169.18 | 154.10 | 156.56 | 2,053,800 | -11.93(-7.08%) |
Mar 11, 2020 | 174.83 | 174.85 | 167.76 | 168.49 | 1,280,461 | -11.17(-6.22%) |
Mar 10, 2020 | 173.29 | 179.80 | 168.61 | 179.66 | 1,574,305 | +10.04(+5.92%) |
Mar 09, 2020 | 171.58 | 175.16 | 169.62 | 169.62 | 1,518,113 | -10.23(-5.69%) |
Mar 06, 2020 | 179.28 | 180.76 | 174.52 | 179.85 | 1,068,119 | -3.66(-1.99%) |
Mar 05, 2020 | 184.75 | 186.23 | 181.29 | 183.51 | 931,528 | -3.79(-2.03%) |
Mar 04, 2020 | 182.13 | 187.57 | 181.37 | 187.30 | 1,151,031 | +7.73(+4.31%) |
Mar 03, 2020 | 180.38 | 186.31 | 178.41 | 179.57 | 1,277,729 | -0.81(-0.45%) |
Mar 02, 2020 | 173.57 | 180.38 | 171.90 | 180.38 | 1,482,589 | +7.81(+4.53%) |
Feb 28, 2020 | 175.65 | 175.78 | 168.25 | 172.57 | 1,979,316 | -6.09(-3.41%) |
Feb 27, 2020 | 188.26 | 189.14 | 178.52 | 178.66 | 1,302,892 | -11.66(-6.13%) |
Feb 26, 2020 | 190.91 | 192.03 | 189.47 | 190.31 | 1,054,890 | -0.16(-0.09%) |
Feb 25, 2020 | 195.01 | 195.64 | 190.11 | 190.48 | 994,845 | -3.77(-1.94%) |
Feb 24, 2020 | 193.91 | 197.09 | 193.14 | 194.25 | 844,737 | -1.92(-0.98%) |
Feb 21, 2020 | 195.24 | 197.06 | 195.19 | 196.16 | 943,627 | +0.75(+0.38%) |
Feb 20, 2020 | 194.01 | 195.45 | 193.58 | 195.42 | 905,749 | +1.16(+0.60%) |
Feb 19, 2020 | 196.61 | 197.35 | 194.20 | 194.25 | 804,876 | -1.95(-1.00%) |
Feb 18, 2020 | 196.20 | 196.34 | 194.27 | 196.21 | 515,568 | +0.47(+0.24%) |
Feb 14, 2020 | 194.58 | 196.15 | 194.14 | 195.74 | 530,979 | +1.67(+0.86%) |
Feb 13, 2020 | 192.71 | 194.70 | 192.71 | 194.07 | 849,179 | +1.03(+0.53%) |
Feb 12, 2020 | 191.69 | 193.76 | 191.26 | 193.04 | 989,828 | +1.30(+0.68%) |
Feb 11, 2020 | 190.56 | 192.63 | 190.44 | 191.74 | 946,956 | +0.97(+0.51%) |
Feb 10, 2020 | 190.12 | 190.77 | 188.50 | 190.77 | 1,028,417 | +2.22(+1.18%) |
Feb 07, 2020 | 189.06 | 189.36 | 187.59 | 188.55 | 547,950 | +0.03(+0.02%) |
Feb 06, 2020 | 187.21 | 188.64 | 185.55 | 188.52 | 661,342 | +1.31(+0.70%) |
Feb 05, 2020 | 188.09 | 189.07 | 187.07 | 187.21 | 539,872 | -1.00(-0.53%) |
Feb 04, 2020 | 186.63 | 188.98 | 185.99 | 188.21 | 762,145 | +1.79(+0.96%) |
Feb 03, 2020 | 186.96 | 188.22 | 185.91 | 186.42 | 581,030 | +0.00(+0.00%) |
Jan 31, 2020 | 187.49 | 188.52 | 185.86 | 186.42 | 708,592 | -1.13(-0.61%) |
Jan 30, 2020 | 185.82 | 187.85 | 185.27 | 187.55 | 623,566 | +1.20(+0.64%) |
Jan 29, 2020 | 189.29 | 189.29 | 186.08 | 186.36 | 853,611 | -2.28(-1.21%) |
Jan 28, 2020 | 188.10 | 190.02 | 187.58 | 188.64 | 600,015 | +0.35(+0.19%) |
Jan 27, 2020 | 187.92 | 188.77 | 186.81 | 188.28 | 914,194 | -0.40(-0.21%) |
Jan 24, 2020 | 188.26 | 188.75 | 187.25 | 188.69 | 658,842 | +0.72(+0.38%) |
Jan 23, 2020 | 186.56 | 188.16 | 185.83 | 187.97 | 644,356 | +1.59(+0.85%) |
Jan 22, 2020 | 189.14 | 189.87 | 185.66 | 186.38 | 835,648 | -2.29(-1.21%) |
Jan 21, 2020 | 186.19 | 188.76 | 186.07 | 188.66 | 848,603 | +2.78(+1.50%) |
Jan 17, 2020 | 185.19 | 186.56 | 184.67 | 185.88 | 1,410,327 | +1.01(+0.55%) |
Jan 16, 2020 | 182.56 | 184.91 | 181.81 | 184.87 | 633,778 | +2.57(+1.41%) |
Jan 15, 2020 | 182.04 | 182.77 | 181.12 | 182.30 | 926,000 | +2.06(+1.14%) |
Jan 14, 2020 | 180.84 | 180.84 | 178.80 | 180.24 | 639,979 | -1.30(-0.72%) |
Jan 13, 2020 | 179.14 | 181.55 | 179.14 | 181.54 | 569,851 | +2.21(+1.23%) |
Jan 10, 2020 | 177.89 | 179.69 | 177.44 | 179.33 | 855,518 | +1.81(+1.02%) |
Jan 09, 2020 | 176.77 | 177.98 | 176.28 | 177.52 | 858,791 | +0.41(+0.23%) |
Jan 08, 2020 | 176.61 | 177.94 | 175.98 | 177.11 | 1,014,005 | +0.73(+0.41%) |
Jan 07, 2020 | 179.10 | 179.44 | 176.17 | 176.38 | 988,565 | -3.92(-2.18%) |
Jan 06, 2020 | 179.85 | 180.55 | 179.15 | 180.30 | 699,725 | +0.30(+0.17%) |
Jan 03, 2020 | 177.55 | 180.29 | 177.49 | 180.00 | 781,125 | +1.71(+0.96%) |
Jan 02, 2020 | 181.06 | 181.44 | 177.28 | 178.29 | 950,169 | -2.12(-1.17%) |
Dec 31, 2019 | 178.49 | 180.43 | 178.25 | 180.40 | 669,420 | +1.79(+1.00%) |
Dec 30, 2019 | 177.79 | 179.55 | 177.66 | 178.62 | 572,160 | +0.26(+0.14%) |
Dec 27, 2019 | 178.76 | 179.23 | 177.58 | 178.36 | 417,547 | +0.44(+0.25%) |
Dec 26, 2019 | 178.06 | 178.40 | 176.86 | 177.91 | 322,732 | +0.33(+0.18%) |
Dec 24, 2019 | 177.23 | 177.82 | 176.56 | 177.59 | 131,844 | +0.73(+0.41%) |
Dec 23, 2019 | 178.46 | 178.56 | 176.50 | 176.86 | 483,604 | -0.79(-0.44%) |
Dec 20, 2019 | 177.68 | 178.84 | 177.35 | 177.65 | 1,734,589 | +0.23(+0.13%) |
Dec 19, 2019 | 177.35 | 178.34 | 176.91 | 177.42 | 934,576 | +0.23(+0.13%) |
Dec 18, 2019 | 177.30 | 177.82 | 176.00 | 177.19 | 783,454 | +0.71(+0.40%) |
Dec 17, 2019 | 178.97 | 179.35 | 176.19 | 176.48 | 657,939 | -2.33(-1.30%) |
Dec 16, 2019 | 178.26 | 179.31 | 176.81 | 178.81 | 846,754 | +0.62(+0.35%) |
Dec 13, 2019 | 178.78 | 180.06 | 176.18 | 178.19 | 701,493 | -0.44(-0.25%) |
Dec 12, 2019 | 180.82 | 181.74 | 177.75 | 178.63 | 893,809 | -2.49(-1.37%) |
Dec 11, 2019 | 184.10 | 184.45 | 180.68 | 181.12 | 476,202 | -2.74(-1.49%) |
Dec 10, 2019 | 184.40 | 185.19 | 182.18 | 183.86 | 455,312 | -0.54(-0.29%) |
Dec 09, 2019 | 184.61 | 184.61 | 182.75 | 184.40 | 433,753 | -0.02(-0.01%) |
Dec 06, 2019 | 184.44 | 185.04 | 183.46 | 184.42 | 548,689 | +0.02(+0.01%) |
Dec 05, 2019 | 183.32 | 184.53 | 182.40 | 184.40 | 819,160 | +0.50(+0.27%) |
Dec 04, 2019 | 181.70 | 184.37 | 181.70 | 183.89 | 723,877 | +1.55(+0.85%) |
Dec 03, 2019 | 180.16 | 182.58 | 179.77 | 182.34 | 898,427 | +1.96(+1.09%) |
Dec 02, 2019 | 183.12 | 183.57 | 180.17 | 180.37 | 677,103 | -2.74(-1.50%) |
Nov 29, 2019 | 183.85 | 185.50 | 182.68 | 183.11 | 342,374 | -0.99(-0.54%) |
Nov 27, 2019 | 184.14 | 184.16 | 182.76 | 184.10 | 651,378 | -0.03(-0.02%) |
Nov 26, 2019 | 181.49 | 184.14 | 181.19 | 184.14 | 1,201,654 | +2.96(+1.63%) |
Nov 25, 2019 | 181.15 | 182.72 | 180.62 | 181.18 | 683,334 | +0.74(+0.41%) |
Nov 22, 2019 | 181.79 | 182.53 | 179.80 | 180.44 | 464,969 | -1.20(-0.66%) |
Nov 21, 2019 | 184.35 | 184.35 | 181.42 | 181.65 | 409,216 | -3.13(-1.70%) |
Nov 20, 2019 | 185.82 | 186.37 | 184.45 | 184.78 | 506,042 | -0.60(-0.32%) |
Nov 19, 2019 | 184.98 | 185.85 | 183.79 | 185.38 | 493,624 | +1.53(+0.83%) |
Nov 18, 2019 | 183.72 | 185.17 | 183.45 | 183.85 | 392,708 | +0.63(+0.34%) |
Nov 15, 2019 | 181.61 | 183.22 | 181.16 | 183.22 | 621,520 | +1.63(+0.90%) |
Nov 14, 2019 | 181.16 | 182.04 | 180.65 | 181.59 | 552,049 | +0.88(+0.49%) |
Nov 13, 2019 | 179.07 | 181.53 | 178.27 | 180.71 | 556,845 | +2.22(+1.24%) |
Nov 12, 2019 | 179.88 | 181.47 | 178.18 | 178.49 | 655,203 | -1.27(-0.71%) |
Nov 11, 2019 | 178.90 | 180.42 | 178.90 | 179.76 | 420,273 | +0.54(+0.30%) |
Nov 08, 2019 | 178.66 | 180.18 | 178.17 | 179.22 | 526,676 | +0.61(+0.34%) |
Nov 07, 2019 | 180.71 | 180.71 | 177.05 | 178.61 | 781,611 | -2.69(-1.48%) |
Nov 06, 2019 | 180.44 | 181.97 | 180.43 | 181.30 | 699,254 | +1.39(+0.77%) |
Nov 05, 2019 | 182.28 | 182.28 | 178.14 | 179.91 | 1,326,221 | -3.06(-1.67%) |
Nov 04, 2019 | 185.03 | 185.03 | 181.88 | 182.97 | 897,597 | -2.56(-1.38%) |
Nov 01, 2019 | 186.17 | 187.38 | 183.21 | 185.53 | 1,073,258 | -0.36(-0.19%) |
Oct 31, 2019 | 187.20 | 188.37 | 185.56 | 185.89 | 981,746 | -1.13(-0.60%) |
Oct 30, 2019 | 184.57 | 187.09 | 183.43 | 187.02 | 1,153,309 | +3.13(+1.70%) |
Oct 29, 2019 | 185.07 | 185.07 | 182.81 | 183.88 | 2,143,307 | -1.44(-0.77%) |
Oct 28, 2019 | 187.39 | 187.39 | 184.80 | 185.32 | 1,314,252 | -2.07(-1.10%) |
Oct 25, 2019 | 187.67 | 188.60 | 186.91 | 187.38 | 611,450 | -0.71(-0.38%) |
Oct 24, 2019 | 188.98 | 189.66 | 187.44 | 188.09 | 476,659 | -1.10(-0.58%) |
Oct 23, 2019 | 189.70 | 189.72 | 187.20 | 189.19 | 648,912 | -0.26(-0.14%) |
Oct 22, 2019 | 190.04 | 190.34 | 188.60 | 189.45 | 896,514 | -0.18(-0.09%) |
Oct 21, 2019 | 188.08 | 189.63 | 187.11 | 189.63 | 893,000 | +1.60(+0.85%) |
Oct 18, 2019 | 187.32 | 188.23 | 186.38 | 188.03 | 671,166 | +0.93(+0.50%) |
Oct 17, 2019 | 186.98 | 187.99 | 186.78 | 187.10 | 605,021 | -0.11(-0.06%) |
Oct 16, 2019 | 185.76 | 187.32 | 184.38 | 187.21 | 685,629 | +1.57(+0.85%) |
Oct 15, 2019 | 186.35 | 186.84 | 184.13 | 185.64 | 771,111 | -0.61(-0.33%) |
Oct 14, 2019 | 186.19 | 186.33 | 185.16 | 186.25 | 458,901 | +0.00(+0.00%) |
Oct 11, 2019 | 187.01 | 187.09 | 185.06 | 186.25 | 481,127 | -0.51(-0.27%) |
Oct 10, 2019 | 186.69 | 187.55 | 184.93 | 186.76 | 555,938 | -0.06(-0.03%) |
Oct 09, 2019 | 186.24 | 187.64 | 185.85 | 186.82 | 702,181 | +0.87(+0.47%) |
Oct 08, 2019 | 186.22 | 187.39 | 184.06 | 185.95 | 973,368 | -1.25(-0.67%) |
Oct 07, 2019 | 187.01 | 187.48 | 185.67 | 187.20 | 605,399 | +0.17(+0.09%) |
Oct 04, 2019 | 186.34 | 187.18 | 185.53 | 187.03 | 789,428 | +0.88(+0.47%) |
Oct 03, 2019 | 183.26 | 186.56 | 183.26 | 186.15 | 1,030,677 | +2.54(+1.38%) |
Oct 02, 2019 | 182.52 | 183.75 | 181.17 | 183.62 | 1,039,226 | +0.85(+0.47%) |
Oct 01, 2019 | 183.39 | 184.03 | 181.16 | 182.76 | 848,309 | -1.13(-0.62%) |
Sep 30, 2019 | 182.99 | 184.75 | 182.63 | 183.90 | 1,062,946 | +0.91(+0.49%) |
Sep 27, 2019 | 183.09 | 183.88 | 181.75 | 182.99 | 807,460 | +0.18(+0.10%) |
Sep 26, 2019 | 181.31 | 183.28 | 180.86 | 182.81 | 1,135,973 | +2.41(+1.34%) |
Sep 25, 2019 | 179.25 | 181.28 | 179.21 | 180.41 | 1,806,425 | +1.16(+0.65%) |
Sep 24, 2019 | 178.93 | 180.40 | 178.32 | 179.25 | 653,386 | +0.79(+0.44%) |
Sep 23, 2019 | 176.39 | 179.21 | 176.39 | 178.46 | 549,078 | +1.17(+0.66%) |
Sep 20, 2019 | 178.93 | 179.14 | 177.28 | 177.29 | 1,175,688 | -1.44(-0.81%) |
Sep 19, 2019 | 179.63 | 180.14 | 178.25 | 178.73 | 409,167 | -0.47(-0.26%) |
Sep 18, 2019 | 179.80 | 180.08 | 178.09 | 179.19 | 424,377 | -0.17(-0.09%) |
Sep 17, 2019 | 178.54 | 180.24 | 178.45 | 179.36 | 555,066 | +1.37(+0.77%) |
Sep 16, 2019 | 176.59 | 178.41 | 175.26 | 178.00 | 661,524 | +2.37(+1.35%) |
Sep 13, 2019 | 176.94 | 177.74 | 174.25 | 175.63 | 864,608 | -2.05(-1.15%) |
Sep 12, 2019 | 180.06 | 180.63 | 176.81 | 177.68 | 916,064 | -0.16(-0.09%) |
Sep 11, 2019 | 177.86 | 177.99 | 175.54 | 177.84 | 801,602 | -0.45(-0.25%) |
Sep 10, 2019 | 180.63 | 180.63 | 176.56 | 178.29 | 823,355 | -3.08(-1.70%) |
Sep 09, 2019 | 182.77 | 182.77 | 180.70 | 181.37 | 708,990 | -1.59(-0.87%) |
Sep 06, 2019 | 182.28 | 183.65 | 182.18 | 182.96 | 818,972 | +0.88(+0.48%) |
Sep 05, 2019 | 182.74 | 183.37 | 181.37 | 182.08 | 701,534 | -1.23(-0.67%) |
Sep 04, 2019 | 182.72 | 183.85 | 182.11 | 183.31 | 849,157 | +1.76(+0.97%) |
Sep 03, 2019 | 179.71 | 181.96 | 179.71 | 181.55 | 595,708 | +1.30(+0.72%) |
Aug 30, 2019 | 180.73 | 180.75 | 179.02 | 180.25 | 591,971 | +0.50(+0.28%) |
Aug 29, 2019 | 178.57 | 179.97 | 177.83 | 179.75 | 661,380 | +2.14(+1.20%) |
Aug 28, 2019 | 176.54 | 177.83 | 176.46 | 177.62 | 450,962 | +1.16(+0.66%) |
Aug 27, 2019 | 177.96 | 178.81 | 176.43 | 176.46 | 790,646 | -0.53(-0.30%) |
Aug 26, 2019 | 175.68 | 177.11 | 174.76 | 176.99 | 450,401 | +2.16(+1.24%) |
Aug 23, 2019 | 176.92 | 178.07 | 174.28 | 174.83 | 710,719 | -2.31(-1.30%) |
Aug 22, 2019 | 176.60 | 177.51 | 175.50 | 177.13 | 410,037 | +0.79(+0.45%) |
Aug 21, 2019 | 175.62 | 177.01 | 174.95 | 176.34 | 497,688 | +1.19(+0.68%) |
Aug 20, 2019 | 176.61 | 177.34 | 174.84 | 175.15 | 748,309 | -0.99(-0.56%) |
Aug 19, 2019 | 175.46 | 176.79 | 174.07 | 176.14 | 441,163 | +1.59(+0.91%) |
Aug 16, 2019 | 173.94 | 175.41 | 172.85 | 174.56 | 642,206 | +1.20(+0.69%) |
Aug 15, 2019 | 171.47 | 173.73 | 171.20 | 173.35 | 716,470 | +2.40(+1.40%) |
Aug 14, 2019 | 173.00 | 173.70 | 170.63 | 170.95 | 650,950 | -2.21(-1.28%) |
Aug 13, 2019 | 174.23 | 174.23 | 171.75 | 173.16 | 1,075,238 | -1.15(-0.66%) |
Aug 12, 2019 | 174.58 | 176.02 | 173.75 | 174.32 | 488,669 | -0.38(-0.22%) |
Aug 09, 2019 | 174.77 | 175.95 | 172.70 | 174.70 | 998,686 | -0.43(-0.25%) |
Aug 08, 2019 | 172.97 | 175.24 | 171.87 | 175.13 | 646,704 | +1.91(+1.10%) |
Aug 07, 2019 | 171.75 | 174.82 | 169.84 | 173.22 | 712,652 | +1.00(+0.58%) |
Aug 06, 2019 | 170.13 | 172.72 | 169.15 | 172.22 | 813,536 | +2.10(+1.23%) |
Aug 05, 2019 | 173.79 | 175.53 | 167.78 | 170.13 | 844,297 | -4.36(-2.50%) |
Aug 02, 2019 | 172.68 | 175.93 | 172.35 | 174.49 | 1,010,950 | +2.22(+1.29%) |
Aug 01, 2019 | 171.70 | 173.50 | 169.07 | 172.26 | 1,782,327 | -4.79(-2.71%) |
Jul 31, 2019 | 178.81 | 181.10 | 176.12 | 177.06 | 1,076,136 | -1.76(-0.98%) |
Jul 30, 2019 | 178.00 | 180.78 | 178.00 | 178.81 | 905,009 | +0.36(+0.20%) |
Jul 29, 2019 | 177.36 | 179.61 | 176.66 | 178.46 | 538,805 | +1.75(+0.99%) |
Jul 26, 2019 | 175.52 | 176.81 | 175.10 | 176.71 | 622,395 | +1.30(+0.74%) |
Jul 25, 2019 | 175.41 | 175.72 | 174.16 | 175.41 | 439,132 | +0.00(+0.00%) |
Jul 24, 2019 | 175.80 | 175.80 | 174.39 | 175.41 | 392,886 | +0.01(+0.01%) |
Jul 23, 2019 | 174.37 | 175.91 | 173.05 | 175.40 | 576,573 | +1.43(+0.82%) |
Jul 22, 2019 | 175.61 | 175.77 | 173.60 | 173.97 | 485,330 | -1.43(-0.81%) |
Jul 19, 2019 | 178.49 | 178.98 | 174.77 | 175.40 | 662,725 | -2.85(-1.60%) |
Jul 18, 2019 | 178.60 | 178.84 | 176.69 | 178.24 | 419,278 | -0.66(-0.37%) |
Jul 17, 2019 | 179.13 | 179.90 | 177.42 | 178.91 | 549,353 | -0.03(-0.02%) |
Jul 16, 2019 | 179.18 | 179.35 | 177.99 | 178.94 | 526,050 | -0.24(-0.13%) |
Jul 15, 2019 | 178.53 | 180.24 | 178.00 | 179.18 | 482,653 | +0.69(+0.38%) |
Jul 12, 2019 | 179.35 | 179.52 | 177.84 | 178.49 | 484,426 | -0.78(-0.44%) |
Jul 11, 2019 | 180.95 | 181.08 | 178.26 | 179.27 | 680,819 | -2.01(-1.11%) |
Jul 10, 2019 | 180.39 | 181.56 | 178.94 | 181.28 | 736,685 | +1.92(+1.07%) |
Jul 09, 2019 | 178.01 | 179.63 | 177.43 | 179.36 | 686,810 | +1.19(+0.67%) |
Jul 08, 2019 | 176.36 | 178.33 | 176.33 | 178.18 | 600,568 | +1.90(+1.08%) |
Jul 05, 2019 | 176.34 | 176.62 | 173.27 | 176.28 | 347,400 | -1.24(-0.70%) |
Jul 03, 2019 | 175.07 | 177.55 | 174.72 | 177.51 | 478,058 | +3.20(+1.83%) |
Jul 02, 2019 | 172.05 | 174.44 | 171.81 | 174.32 | 793,540 | +2.76(+1.61%) |
Jul 01, 2019 | 173.06 | 173.06 | 168.99 | 171.56 | 605,256 | -0.74(-0.43%) |
Jun 28, 2019 | 171.00 | 172.86 | 170.61 | 172.30 | 964,843 | +1.47(+0.86%) |
Jun 27, 2019 | 170.21 | 172.14 | 169.88 | 170.82 | 569,025 | +1.43(+0.84%) |
Jun 26, 2019 | 172.19 | 172.19 | 168.38 | 169.40 | 808,567 | -2.63(-1.53%) |
Jun 25, 2019 | 175.47 | 176.11 | 171.97 | 172.03 | 740,713 | -3.14(-1.79%) |
Jun 24, 2019 | 175.29 | 176.24 | 174.27 | 175.17 | 579,861 | +0.29(+0.16%) |
Jun 21, 2019 | 177.61 | 177.61 | 173.60 | 174.89 | 1,704,234 | -2.25(-1.27%) |
Jun 20, 2019 | 176.82 | 178.19 | 176.77 | 177.13 | 917,747 | +1.08(+0.61%) |
Jun 19, 2019 | 174.69 | 176.79 | 174.24 | 176.06 | 737,878 | +0.48(+0.27%) |
Jun 18, 2019 | 177.29 | 178.21 | 174.23 | 175.58 | 759,818 | -0.85(-0.48%) |
Jun 17, 2019 | 175.75 | 176.90 | 175.75 | 176.43 | 799,085 | +1.30(+0.74%) |
Jun 14, 2019 | 174.05 | 175.30 | 173.92 | 175.13 | 616,200 | +0.84(+0.48%) |
Jun 13, 2019 | 174.37 | 174.71 | 173.30 | 174.29 | 732,192 | -0.08(-0.05%) |
Jun 12, 2019 | 175.95 | 177.22 | 173.50 | 174.37 | 968,779 | -1.81(-1.03%) |
Jun 11, 2019 | 176.45 | 176.78 | 174.54 | 176.18 | 627,348 | -0.02(-0.01%) |
Jun 10, 2019 | 176.11 | 176.22 | 174.34 | 176.20 | 546,945 | +0.25(+0.14%) |
Jun 07, 2019 | 176.22 | 177.52 | 175.53 | 175.95 | 419,077 | +0.27(+0.15%) |
Jun 06, 2019 | 174.85 | 175.82 | 173.81 | 175.68 | 387,923 | +0.82(+0.47%) |
Jun 05, 2019 | 170.90 | 174.91 | 170.13 | 174.85 | 548,258 | +4.85(+2.85%) |
Jun 04, 2019 | 171.42 | 171.66 | 168.56 | 170.00 | 654,018 | -1.55(-0.90%) |
Jun 03, 2019 | 171.23 | 171.99 | 169.97 | 171.55 | 751,556 | +0.70(+0.41%) |
May 31, 2019 | 169.26 | 171.86 | 168.67 | 170.85 | 781,359 | +1.36(+0.80%) |
May 30, 2019 | 169.50 | 170.43 | 169.01 | 169.49 | 594,489 | +0.07(+0.04%) |
May 29, 2019 | 171.01 | 171.18 | 168.54 | 169.42 | 964,032 | -1.18(-0.69%) |
May 28, 2019 | 173.55 | 173.87 | 170.60 | 170.60 | 1,519,174 | -2.16(-1.25%) |
May 24, 2019 | 172.03 | 173.38 | 171.90 | 172.77 | 638,775 | +1.30(+0.76%) |
May 23, 2019 | 170.68 | 171.73 | 169.72 | 171.47 | 597,862 | +0.36(+0.21%) |
May 22, 2019 | 170.38 | 171.20 | 169.89 | 171.11 | 554,429 | +0.93(+0.54%) |
May 21, 2019 | 168.92 | 170.52 | 168.84 | 170.18 | 732,455 | +1.40(+0.83%) |
May 20, 2019 | 171.01 | 171.01 | 168.01 | 168.78 | 604,600 | -2.18(-1.28%) |
May 17, 2019 | 169.86 | 171.08 | 169.46 | 170.97 | 559,404 | +0.32(+0.19%) |
May 16, 2019 | 169.83 | 170.94 | 168.95 | 170.65 | 580,258 | +1.73(+1.03%) |
May 15, 2019 | 168.23 | 169.54 | 167.59 | 168.91 | 455,044 | +0.80(+0.48%) |
May 14, 2019 | 168.61 | 169.64 | 167.82 | 168.11 | 680,397 | -0.75(-0.44%) |
May 13, 2019 | 167.66 | 169.07 | 167.38 | 168.86 | 483,185 | -0.06(-0.03%) |
May 10, 2019 | 167.09 | 169.23 | 166.55 | 168.92 | 479,557 | +1.83(+1.10%) |
May 09, 2019 | 165.25 | 167.25 | 164.64 | 167.09 | 679,610 | +1.75(+1.06%) |
May 08, 2019 | 165.09 | 167.12 | 164.24 | 165.33 | 562,454 | -0.29(-0.17%) |
May 07, 2019 | 167.85 | 168.68 | 164.65 | 165.62 | 475,864 | -3.18(-1.89%) |
May 06, 2019 | 169.50 | 170.37 | 167.63 | 168.80 | 508,607 | -1.34(-0.79%) |
May 03, 2019 | 169.74 | 170.29 | 168.36 | 170.14 | 376,896 | +0.61(+0.36%) |
May 02, 2019 | 169.53 | 171.12 | 168.44 | 169.53 | 532,364 | +0.24(+0.14%) |