Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 185.46 | 187.59 | 183.85 | 184.71 | 56,324 | -2.78(-1.48%) |
Apr 29, 2020 | 188.27 | 189.54 | 184.55 | 187.49 | 61,948 | +2.62(+1.42%) |
Apr 28, 2020 | 191.29 | 191.38 | 184.08 | 184.86 | 76,338 | -3.63(-1.92%) |
Apr 27, 2020 | 186.44 | 188.99 | 186.12 | 188.49 | 81,357 | +4.99(+2.72%) |
Apr 24, 2020 | 181.76 | 184.19 | 180.16 | 183.50 | 20,679 | +3.03(+1.68%) |
Apr 23, 2020 | 178.18 | 181.81 | 178.18 | 180.47 | 39,794 | +3.12(+1.76%) |
Apr 22, 2020 | 177.57 | 179.76 | 177.09 | 177.35 | 37,634 | +3.22(+1.85%) |
Apr 21, 2020 | 176.27 | 178.47 | 173.67 | 174.13 | 41,154 | -6.15(-3.41%) |
Apr 20, 2020 | 181.10 | 183.66 | 179.89 | 180.28 | 34,762 | -3.66(-1.99%) |
Apr 17, 2020 | 187.81 | 187.81 | 181.66 | 183.94 | 98,973 | +0.95(+0.52%) |
Apr 16, 2020 | 177.60 | 183.52 | 176.56 | 182.98 | 157,827 | +6.06(+3.42%) |
Apr 15, 2020 | 173.60 | 177.60 | 173.11 | 176.93 | 154,007 | +0.50(+0.29%) |
Apr 14, 2020 | 174.12 | 176.93 | 173.82 | 176.42 | 66,643 | +5.95(+3.49%) |
Apr 13, 2020 | 172.98 | 172.98 | 168.22 | 170.47 | 60,971 | -2.51(-1.45%) |
Apr 09, 2020 | 173.96 | 175.51 | 171.56 | 172.98 | 117,389 | +1.06(+0.62%) |
Apr 08, 2020 | 163.32 | 172.94 | 162.11 | 171.92 | 99,901 | +10.73(+6.66%) |
Apr 07, 2020 | 165.26 | 167.17 | 160.33 | 161.19 | 71,158 | +1.23(+0.77%) |
Apr 06, 2020 | 155.10 | 160.63 | 154.74 | 159.97 | 54,615 | +11.12(+7.47%) |
Apr 03, 2020 | 153.37 | 153.37 | 147.01 | 148.85 | 51,338 | -4.73(-3.08%) |
Apr 02, 2020 | 152.91 | 156.24 | 149.06 | 153.58 | 52,629 | -0.82(-0.53%) |
Apr 01, 2020 | 156.19 | 157.08 | 152.95 | 154.40 | 131,038 | -7.64(-4.71%) |
Mar 31, 2020 | 163.60 | 163.78 | 160.28 | 162.04 | 86,009 | -1.56(-0.96%) |
Mar 30, 2020 | 158.32 | 164.05 | 157.72 | 163.60 | 55,035 | +6.40(+4.07%) |
Mar 27, 2020 | 157.65 | 160.59 | 155.34 | 157.21 | 84,364 | -5.98(-3.66%) |
Mar 26, 2020 | 152.17 | 163.48 | 152.17 | 163.19 | 83,758 | +12.98(+8.64%) |
Mar 25, 2020 | 145.40 | 157.02 | 141.64 | 150.21 | 104,941 | +6.07(+4.21%) |
Mar 24, 2020 | 140.14 | 144.42 | 138.07 | 144.14 | 119,480 | +11.23(+8.45%) |
Mar 23, 2020 | 136.78 | 136.90 | 130.47 | 132.90 | 273,121 | -4.36(-3.17%) |
Mar 20, 2020 | 146.64 | 149.75 | 136.82 | 137.26 | 94,533 | -7.47(-5.16%) |
Mar 19, 2020 | 138.89 | 146.30 | 136.48 | 144.73 | 51,063 | +3.13(+2.21%) |
Mar 18, 2020 | 141.87 | 145.29 | 130.62 | 141.59 | 117,081 | -9.88(-6.52%) |
Mar 17, 2020 | 147.96 | 153.41 | 143.55 | 151.47 | 102,672 | +6.29(+4.34%) |
Mar 16, 2020 | 159.42 | 159.42 | 144.18 | 145.17 | 120,216 | -25.79(-15.09%) |
Mar 13, 2020 | 166.19 | 171.14 | 155.45 | 170.97 | 137,006 | +13.32(+8.45%) |
Mar 12, 2020 | 162.00 | 166.56 | 156.85 | 157.65 | 128,967 | -16.71(-9.59%) |
Mar 11, 2020 | 176.93 | 179.47 | 171.49 | 174.36 | 326,920 | -6.88(-3.79%) |
Mar 10, 2020 | 180.89 | 181.32 | 173.56 | 181.24 | 65,722 | +5.97(+3.41%) |
Mar 09, 2020 | 172.22 | 179.91 | 169.75 | 175.26 | 104,994 | -10.11(-5.45%) |
Mar 06, 2020 | 182.59 | 185.98 | 180.71 | 185.37 | 67,008 | -2.35(-1.25%) |
Mar 05, 2020 | 187.84 | 191.75 | 185.77 | 187.72 | 70,910 | -5.00(-2.60%) |
Mar 04, 2020 | 189.71 | 193.22 | 188.65 | 192.72 | 739,642 | +15.69(+8.87%) |
Mar 03, 2020 | 184.46 | 188.03 | 175.61 | 177.03 | 100,118 | -6.74(-3.67%) |
Mar 02, 2020 | 175.73 | 183.88 | 172.77 | 183.77 | 583,828 | +9.71(+5.58%) |
Feb 28, 2020 | 170.27 | 174.48 | 169.41 | 174.06 | 169,274 | -1.55(-0.88%) |
Feb 27, 2020 | 178.56 | 181.91 | 174.77 | 175.61 | 126,795 | -5.55(-3.06%) |
Feb 26, 2020 | 183.55 | 185.66 | 180.23 | 181.16 | 69,369 | -1.70(-0.93%) |
Feb 25, 2020 | 192.80 | 192.80 | 182.32 | 182.86 | 127,519 | -8.20(-4.29%) |
Feb 24, 2020 | 194.58 | 195.25 | 190.66 | 191.06 | 290,211 | -11.11(-5.49%) |
Feb 21, 2020 | 201.52 | 202.53 | 201.19 | 202.16 | 22,576 | -0.68(-0.33%) |
Feb 20, 2020 | 204.06 | 204.06 | 200.42 | 202.84 | 86,565 | -2.35(-1.14%) |
Feb 19, 2020 | 204.16 | 205.30 | 203.71 | 205.19 | 19,463 | +1.59(+0.78%) |
Feb 18, 2020 | 201.89 | 204.20 | 201.75 | 203.60 | 22,423 | +1.39(+0.69%) |
Feb 14, 2020 | 204.03 | 204.03 | 201.23 | 202.21 | 37,215 | -1.53(-0.75%) |
Feb 13, 2020 | 202.85 | 205.04 | 202.85 | 203.74 | 30,818 | -0.08(-0.04%) |
Feb 12, 2020 | 201.10 | 204.16 | 201.10 | 203.82 | 92,926 | +4.29(+2.15%) |
Feb 11, 2020 | 196.97 | 199.54 | 196.97 | 199.53 | 41,526 | +3.07(+1.57%) |
Feb 10, 2020 | 194.58 | 196.46 | 194.58 | 196.46 | 28,615 | +1.12(+0.58%) |
Feb 07, 2020 | 196.59 | 197.00 | 194.88 | 195.33 | 28,968 | -1.83(-0.93%) |
Feb 06, 2020 | 198.96 | 199.18 | 195.66 | 197.17 | 56,773 | -0.45(-0.23%) |
Feb 05, 2020 | 192.55 | 198.21 | 192.55 | 197.61 | 109,764 | +7.21(+3.79%) |
Feb 04, 2020 | 188.81 | 191.47 | 188.42 | 190.41 | 148,560 | +3.52(+1.88%) |
Feb 03, 2020 | 187.28 | 188.80 | 186.56 | 186.88 | 274,013 | +0.44(+0.23%) |
Jan 31, 2020 | 189.53 | 189.63 | 185.69 | 186.45 | 90,513 | -4.61(-2.41%) |
Jan 30, 2020 | 191.94 | 192.22 | 188.32 | 191.06 | 148,497 | -2.21(-1.14%) |
Jan 29, 2020 | 195.10 | 195.20 | 192.85 | 193.27 | 159,382 | -2.09(-1.07%) |
Jan 28, 2020 | 193.69 | 196.37 | 193.69 | 195.36 | 42,651 | +2.96(+1.54%) |
Jan 27, 2020 | 193.28 | 193.28 | 190.96 | 192.40 | 152,234 | -3.79(-1.93%) |
Jan 24, 2020 | 200.83 | 200.83 | 195.36 | 196.20 | 103,090 | -4.16(-2.08%) |
Jan 23, 2020 | 200.20 | 200.53 | 198.69 | 200.36 | 110,030 | -0.37(-0.18%) |
Jan 22, 2020 | 200.78 | 201.34 | 199.95 | 200.73 | 46,018 | +0.68(+0.34%) |
Jan 21, 2020 | 199.21 | 201.13 | 199.21 | 200.05 | 35,420 | +0.19(+0.10%) |
Jan 17, 2020 | 200.83 | 201.27 | 198.91 | 199.85 | 35,153 | -0.67(-0.33%) |
Jan 16, 2020 | 199.14 | 200.65 | 198.74 | 200.52 | 93,836 | +2.26(+1.14%) |
Jan 15, 2020 | 195.39 | 199.57 | 195.39 | 198.26 | 41,345 | +2.79(+1.43%) |
Jan 14, 2020 | 194.26 | 195.97 | 194.09 | 195.47 | 51,924 | +0.95(+0.49%) |
Jan 13, 2020 | 196.36 | 197.18 | 194.08 | 194.52 | 61,468 | -1.82(-0.93%) |
Jan 10, 2020 | 196.67 | 196.73 | 195.86 | 196.34 | 36,184 | +0.41(+0.21%) |
Jan 09, 2020 | 196.91 | 197.21 | 195.75 | 195.94 | 26,368 | -0.60(-0.31%) |
Jan 08, 2020 | 193.78 | 197.00 | 193.77 | 196.54 | 113,277 | +2.65(+1.37%) |
Jan 07, 2020 | 194.04 | 194.24 | 192.42 | 193.89 | 88,862 | -0.84(-0.43%) |
Jan 06, 2020 | 191.68 | 194.73 | 191.44 | 194.73 | 53,250 | +2.02(+1.05%) |
Jan 03, 2020 | 191.51 | 193.45 | 190.98 | 192.72 | 35,050 | -0.97(-0.50%) |
Jan 02, 2020 | 195.38 | 195.56 | 191.91 | 193.69 | 55,942 | -1.08(-0.55%) |
Dec 31, 2019 | 193.97 | 194.89 | 193.53 | 194.76 | 21,236 | +0.47(+0.24%) |
Dec 30, 2019 | 195.65 | 195.65 | 194.21 | 194.30 | 15,993 | -1.26(-0.64%) |
Dec 27, 2019 | 195.54 | 195.63 | 194.86 | 195.56 | 14,329 | +0.13(+0.06%) |
Dec 26, 2019 | 195.40 | 195.81 | 194.76 | 195.43 | 15,196 | +0.17(+0.08%) |
Dec 24, 2019 | 196.10 | 196.10 | 194.85 | 195.27 | 7,113 | +0.05(+0.03%) |
Dec 23, 2019 | 194.55 | 195.59 | 193.93 | 195.22 | 25,278 | +1.00(+0.51%) |
Dec 20, 2019 | 194.39 | 194.78 | 194.22 | 194.22 | 18,453 | +0.49(+0.26%) |
Dec 19, 2019 | 193.44 | 194.41 | 193.18 | 193.72 | 42,901 | +1.63(+0.85%) |
Dec 18, 2019 | 190.62 | 192.45 | 190.62 | 192.09 | 28,377 | +1.72(+0.90%) |
Dec 17, 2019 | 191.62 | 191.62 | 189.88 | 190.38 | 38,993 | -0.97(-0.51%) |
Dec 16, 2019 | 189.84 | 193.35 | 189.22 | 191.35 | 490,175 | +3.22(+1.71%) |
Dec 13, 2019 | 189.04 | 190.32 | 188.06 | 188.13 | 20,042 | -0.72(-0.38%) |
Dec 12, 2019 | 187.43 | 189.14 | 187.43 | 188.85 | 37,606 | +1.80(+0.96%) |
Dec 11, 2019 | 187.34 | 187.81 | 186.67 | 187.06 | 24,052 | -0.36(-0.19%) |
Dec 10, 2019 | 187.67 | 187.67 | 185.62 | 187.41 | 21,709 | -0.29(-0.15%) |
Dec 09, 2019 | 190.12 | 190.12 | 187.70 | 187.70 | 51,787 | -2.29(-1.20%) |
Dec 06, 2019 | 189.45 | 190.44 | 189.36 | 189.99 | 39,258 | +1.63(+0.86%) |
Dec 05, 2019 | 188.77 | 188.85 | 187.09 | 188.36 | 56,448 | +0.03(+0.02%) |
Dec 04, 2019 | 188.41 | 188.82 | 188.17 | 188.33 | 76,453 | +1.20(+0.64%) |
Dec 03, 2019 | 185.90 | 187.13 | 184.65 | 187.13 | 34,188 | -0.70(-0.37%) |
Dec 02, 2019 | 188.72 | 188.94 | 187.55 | 187.84 | 65,016 | -0.79(-0.42%) |
Nov 29, 2019 | 188.80 | 189.05 | 188.32 | 188.62 | 17,459 | -0.79(-0.42%) |
Nov 27, 2019 | 189.03 | 189.86 | 188.44 | 189.42 | 55,787 | +0.67(+0.35%) |
Nov 26, 2019 | 190.86 | 190.86 | 188.44 | 188.75 | 56,901 | -2.19(-1.15%) |
Nov 25, 2019 | 187.88 | 191.09 | 187.88 | 190.94 | 417,656 | +3.45(+1.84%) |
Nov 22, 2019 | 187.72 | 188.00 | 186.77 | 187.48 | 89,467 | +0.24(+0.13%) |
Nov 21, 2019 | 186.95 | 187.54 | 186.01 | 187.24 | 47,038 | +0.52(+0.28%) |
Nov 20, 2019 | 186.00 | 186.83 | 185.24 | 186.72 | 44,406 | +0.14(+0.08%) |
Nov 19, 2019 | 185.54 | 186.86 | 185.26 | 186.57 | 104,594 | +0.99(+0.53%) |
Nov 18, 2019 | 184.49 | 188.18 | 184.49 | 185.59 | 66,105 | +0.86(+0.47%) |
Nov 15, 2019 | 179.14 | 185.98 | 178.56 | 184.72 | 96,182 | +6.25(+3.50%) |
Nov 14, 2019 | 177.94 | 178.93 | 177.94 | 178.48 | 21,817 | +0.54(+0.30%) |
Nov 13, 2019 | 177.62 | 179.00 | 177.62 | 177.94 | 41,629 | -0.38(-0.21%) |
Nov 12, 2019 | 176.75 | 178.36 | 176.26 | 178.32 | 29,157 | +1.19(+0.67%) |
Nov 11, 2019 | 177.70 | 178.13 | 176.75 | 177.12 | 25,204 | -1.62(-0.90%) |
Nov 08, 2019 | 177.42 | 178.76 | 177.38 | 178.74 | 39,154 | +1.68(+0.95%) |
Nov 07, 2019 | 175.44 | 177.06 | 175.21 | 177.06 | 57,278 | +2.32(+1.33%) |
Nov 06, 2019 | 173.36 | 174.92 | 173.24 | 174.74 | 76,395 | +2.10(+1.22%) |
Nov 05, 2019 | 173.71 | 174.36 | 172.51 | 172.63 | 84,764 | -0.30(-0.17%) |
Nov 04, 2019 | 172.83 | 173.71 | 171.41 | 172.93 | 80,272 | +0.83(+0.48%) |
Nov 01, 2019 | 171.94 | 174.23 | 171.13 | 172.10 | 44,217 | +1.30(+0.76%) |
Oct 31, 2019 | 172.59 | 172.59 | 169.60 | 170.81 | 39,200 | -1.59(-0.92%) |
Oct 30, 2019 | 170.92 | 172.39 | 170.92 | 172.39 | 41,353 | +1.51(+0.88%) |
Oct 29, 2019 | 168.60 | 171.11 | 168.60 | 170.88 | 74,362 | +2.82(+1.68%) |
Oct 28, 2019 | 166.85 | 169.21 | 166.85 | 168.06 | 26,999 | +1.57(+0.94%) |
Oct 25, 2019 | 165.57 | 167.21 | 164.92 | 166.50 | 23,141 | +0.39(+0.23%) |
Oct 24, 2019 | 168.13 | 168.13 | 165.43 | 166.11 | 31,043 | -1.81(-1.08%) |
Oct 23, 2019 | 167.84 | 169.56 | 167.34 | 167.92 | 50,251 | -0.40(-0.24%) |
Oct 22, 2019 | 165.66 | 169.52 | 165.66 | 168.32 | 47,445 | +2.71(+1.64%) |
Oct 21, 2019 | 166.54 | 166.75 | 165.53 | 165.61 | 22,958 | -0.47(-0.29%) |
Oct 18, 2019 | 165.70 | 166.44 | 164.48 | 166.08 | 33,369 | -0.08(-0.05%) |
Oct 17, 2019 | 163.92 | 166.26 | 163.54 | 166.16 | 51,149 | +3.14(+1.92%) |
Oct 16, 2019 | 162.35 | 163.06 | 162.05 | 163.02 | 367,603 | +0.40(+0.24%) |
Oct 15, 2019 | 159.12 | 163.42 | 159.12 | 162.63 | 51,571 | +6.44(+4.12%) |
Oct 14, 2019 | 156.67 | 157.29 | 156.19 | 156.19 | 21,313 | -0.53(-0.34%) |
Oct 11, 2019 | 157.67 | 159.57 | 156.72 | 156.72 | 48,659 | +0.44(+0.28%) |
Oct 10, 2019 | 154.50 | 156.74 | 154.50 | 156.28 | 36,343 | +1.30(+0.84%) |
Oct 09, 2019 | 154.58 | 155.34 | 154.07 | 154.98 | 42,635 | +1.49(+0.97%) |
Oct 08, 2019 | 154.78 | 154.94 | 153.16 | 153.49 | 53,274 | -2.55(-1.63%) |
Oct 07, 2019 | 155.79 | 157.09 | 155.38 | 156.03 | 31,180 | +0.13(+0.08%) |
Oct 04, 2019 | 154.20 | 155.91 | 153.85 | 155.91 | 67,048 | +2.19(+1.42%) |
Oct 03, 2019 | 153.59 | 153.85 | 152.03 | 153.72 | 67,859 | -0.11(-0.07%) |
Oct 02, 2019 | 154.37 | 154.89 | 152.87 | 153.83 | 69,505 | -1.15(-0.74%) |
Oct 01, 2019 | 156.95 | 157.15 | 153.57 | 154.98 | 149,879 | -1.54(-0.98%) |
Sep 30, 2019 | 154.78 | 157.37 | 154.40 | 156.52 | 81,580 | +1.61(+1.04%) |
Sep 27, 2019 | 156.20 | 156.80 | 154.25 | 154.91 | 212,097 | -0.43(-0.27%) |
Sep 26, 2019 | 159.11 | 159.11 | 154.20 | 155.34 | 418,858 | -3.55(-2.23%) |
Sep 25, 2019 | 160.14 | 160.58 | 158.88 | 158.88 | 26,470 | -1.55(-0.97%) |
Sep 24, 2019 | 163.31 | 163.31 | 159.68 | 160.44 | 45,973 | -2.59(-1.59%) |
Sep 23, 2019 | 163.26 | 163.53 | 162.61 | 163.03 | 24,861 | -1.43(-0.87%) |
Sep 20, 2019 | 164.87 | 165.28 | 163.83 | 164.46 | 13,470 | +0.28(+0.17%) |
Sep 19, 2019 | 163.56 | 165.24 | 163.56 | 164.18 | 14,237 | +1.18(+0.72%) |
Sep 18, 2019 | 164.01 | 164.18 | 162.15 | 163.00 | 38,415 | -0.95(-0.58%) |
Sep 17, 2019 | 165.34 | 165.34 | 163.72 | 163.95 | 23,988 | -1.42(-0.86%) |
Sep 16, 2019 | 163.29 | 165.53 | 162.48 | 165.37 | 15,251 | +1.18(+0.72%) |
Sep 13, 2019 | 163.28 | 165.94 | 163.28 | 164.19 | 19,894 | +1.58(+0.97%) |
Sep 12, 2019 | 165.60 | 166.11 | 162.55 | 162.61 | 51,935 | -2.04(-1.24%) |
Sep 11, 2019 | 164.59 | 164.73 | 163.01 | 164.65 | 32,472 | +0.10(+0.06%) |
Sep 10, 2019 | 162.76 | 164.79 | 162.75 | 164.55 | 23,118 | +1.67(+1.03%) |
Sep 09, 2019 | 161.71 | 163.22 | 161.28 | 162.88 | 27,230 | +1.60(+0.99%) |
Sep 06, 2019 | 161.43 | 162.38 | 161.20 | 161.28 | 27,561 | +0.21(+0.13%) |
Sep 05, 2019 | 161.74 | 161.87 | 160.37 | 161.07 | 98,081 | +1.07(+0.67%) |
Sep 04, 2019 | 162.18 | 162.63 | 159.96 | 159.99 | 144,165 | -0.97(-0.60%) |
Sep 03, 2019 | 161.55 | 161.55 | 160.08 | 160.96 | 22,418 | -1.36(-0.84%) |
Aug 30, 2019 | 162.28 | 163.03 | 161.92 | 162.32 | 14,817 | +1.15(+0.71%) |
Aug 29, 2019 | 159.53 | 161.48 | 159.53 | 161.17 | 33,828 | +2.68(+1.69%) |
Aug 28, 2019 | 156.56 | 159.32 | 156.11 | 158.49 | 26,175 | +1.53(+0.97%) |
Aug 27, 2019 | 162.19 | 162.19 | 156.92 | 156.96 | 76,204 | -4.31(-2.67%) |
Aug 26, 2019 | 161.96 | 162.08 | 161.00 | 161.28 | 20,069 | +0.51(+0.32%) |
Aug 23, 2019 | 162.93 | 164.22 | 160.21 | 160.77 | 28,805 | -2.72(-1.66%) |
Aug 22, 2019 | 166.62 | 166.62 | 163.38 | 163.49 | 23,984 | -2.89(-1.73%) |
Aug 21, 2019 | 166.56 | 167.01 | 166.04 | 166.37 | 16,830 | +1.00(+0.61%) |
Aug 20, 2019 | 167.48 | 167.48 | 165.37 | 165.37 | 21,237 | -2.21(-1.32%) |
Aug 19, 2019 | 168.84 | 168.89 | 167.58 | 167.58 | 38,712 | +0.22(+0.13%) |
Aug 16, 2019 | 166.01 | 168.23 | 166.01 | 167.36 | 18,547 | +1.95(+1.18%) |
Aug 15, 2019 | 166.28 | 166.28 | 164.45 | 165.41 | 17,743 | -0.27(-0.16%) |
Aug 14, 2019 | 168.56 | 168.56 | 165.61 | 165.68 | 45,675 | -4.95(-2.90%) |
Aug 13, 2019 | 166.80 | 171.20 | 166.02 | 170.63 | 19,376 | +3.30(+1.97%) |
Aug 12, 2019 | 168.89 | 168.92 | 167.27 | 167.33 | 18,410 | -2.51(-1.48%) |
Aug 09, 2019 | 170.15 | 170.73 | 169.28 | 169.84 | 12,330 | -0.22(-0.13%) |
Aug 08, 2019 | 169.04 | 170.29 | 168.67 | 170.06 | 33,294 | +1.50(+0.89%) |
Aug 07, 2019 | 166.02 | 168.82 | 164.98 | 168.56 | 70,475 | +1.81(+1.09%) |
Aug 06, 2019 | 165.26 | 166.84 | 164.04 | 166.75 | 37,921 | +2.16(+1.31%) |
Aug 05, 2019 | 166.94 | 167.96 | 162.78 | 164.59 | 55,836 | -4.56(-2.70%) |
Aug 02, 2019 | 169.85 | 169.95 | 167.54 | 169.15 | 29,012 | -0.88(-0.52%) |
Aug 01, 2019 | 171.23 | 172.05 | 168.99 | 170.03 | 43,303 | -1.27(-0.74%) |
Jul 31, 2019 | 174.06 | 174.71 | 170.83 | 171.31 | 37,482 | -1.96(-1.13%) |
Jul 30, 2019 | 171.63 | 173.34 | 170.36 | 173.26 | 55,239 | -0.09(-0.05%) |
Jul 29, 2019 | 172.37 | 173.55 | 172.29 | 173.35 | 35,012 | +0.99(+0.58%) |
Jul 26, 2019 | 170.14 | 172.41 | 170.14 | 172.36 | 36,162 | +2.83(+1.67%) |
Jul 25, 2019 | 171.06 | 171.10 | 169.17 | 169.53 | 102,109 | -1.45(-0.85%) |
Jul 24, 2019 | 170.50 | 171.26 | 166.69 | 170.98 | 145,954 | -0.71(-0.42%) |
Jul 23, 2019 | 170.86 | 171.92 | 169.25 | 171.69 | 40,880 | +0.94(+0.55%) |
Jul 22, 2019 | 171.76 | 172.34 | 170.62 | 170.75 | 51,992 | -0.58(-0.34%) |
Jul 19, 2019 | 173.33 | 173.33 | 171.32 | 171.32 | 32,017 | -1.64(-0.95%) |
Jul 18, 2019 | 172.80 | 173.56 | 170.77 | 172.97 | 50,786 | -0.64(-0.37%) |
Jul 17, 2019 | 173.90 | 174.70 | 173.00 | 173.60 | 212,049 | -0.32(-0.18%) |
Jul 16, 2019 | 173.94 | 174.82 | 173.56 | 173.92 | 226,523 | -0.47(-0.27%) |
Jul 15, 2019 | 175.31 | 175.31 | 174.03 | 174.39 | 39,748 | -0.95(-0.54%) |
Jul 12, 2019 | 173.42 | 175.45 | 172.66 | 175.35 | 103,927 | +2.26(+1.30%) |
Jul 11, 2019 | 171.91 | 173.86 | 171.32 | 173.09 | 387,964 | +6.30(+3.78%) |
Jul 10, 2019 | 165.65 | 167.12 | 165.65 | 166.79 | 52,038 | +1.68(+1.02%) |
Jul 09, 2019 | 165.44 | 166.05 | 164.32 | 165.11 | 51,189 | -1.66(-1.00%) |
Jul 08, 2019 | 167.00 | 167.00 | 165.72 | 166.77 | 18,138 | -0.60(-0.36%) |
Jul 05, 2019 | 165.78 | 167.96 | 165.78 | 167.37 | 20,412 | +1.01(+0.61%) |
Jul 03, 2019 | 165.57 | 166.96 | 165.57 | 166.35 | 17,925 | +1.06(+0.64%) |
Jul 02, 2019 | 164.97 | 165.31 | 163.61 | 165.29 | 29,929 | +0.19(+0.12%) |
Jul 01, 2019 | 166.74 | 166.85 | 164.19 | 165.10 | 76,299 | -0.31(-0.19%) |
Jun 28, 2019 | 164.89 | 165.42 | 163.19 | 165.41 | 20,619 | +0.49(+0.30%) |
Jun 27, 2019 | 163.16 | 165.32 | 162.70 | 164.92 | 33,446 | +2.22(+1.36%) |
Jun 26, 2019 | 165.35 | 165.35 | 162.65 | 162.70 | 76,348 | -2.62(-1.58%) |
Jun 25, 2019 | 166.25 | 166.25 | 165.01 | 165.31 | 214,503 | -0.70(-0.42%) |
Jun 24, 2019 | 167.20 | 167.20 | 165.10 | 166.02 | 57,296 | -1.31(-0.78%) |
Jun 21, 2019 | 165.53 | 167.55 | 164.42 | 167.33 | 42,275 | +1.71(+1.03%) |
Jun 20, 2019 | 168.08 | 168.08 | 165.33 | 165.62 | 117,839 | -0.98(-0.59%) |
Jun 19, 2019 | 164.89 | 166.83 | 164.85 | 166.60 | 70,731 | +1.78(+1.08%) |
Jun 18, 2019 | 165.41 | 166.34 | 164.68 | 164.82 | 112,567 | +0.21(+0.13%) |
Jun 17, 2019 | 163.44 | 164.63 | 163.18 | 164.61 | 23,606 | +1.36(+0.83%) |
Jun 14, 2019 | 163.93 | 164.11 | 162.77 | 163.25 | 35,878 | -0.36(-0.22%) |
Jun 13, 2019 | 162.54 | 163.72 | 161.91 | 163.61 | 25,350 | +1.42(+0.87%) |
Jun 12, 2019 | 162.69 | 162.69 | 160.76 | 162.19 | 25,080 | -0.63(-0.39%) |
Jun 11, 2019 | 164.81 | 164.81 | 162.68 | 162.82 | 34,788 | -1.37(-0.83%) |
Jun 10, 2019 | 163.64 | 164.81 | 163.63 | 164.19 | 40,272 | +1.49(+0.91%) |
Jun 07, 2019 | 161.50 | 163.24 | 161.38 | 162.70 | 53,298 | +1.58(+0.98%) |
Jun 06, 2019 | 161.23 | 161.98 | 160.90 | 161.12 | 40,233 | +0.17(+0.11%) |
Jun 05, 2019 | 162.41 | 162.41 | 160.32 | 160.94 | 52,309 | -0.39(-0.24%) |
Jun 04, 2019 | 159.57 | 161.58 | 158.78 | 161.33 | 93,290 | +3.24(+2.05%) |
Jun 03, 2019 | 158.71 | 160.02 | 157.31 | 158.09 | 387,034 | -0.62(-0.39%) |
May 31, 2019 | 157.98 | 159.40 | 156.84 | 158.71 | 119,144 | -0.44(-0.28%) |
May 30, 2019 | 159.70 | 159.85 | 158.22 | 159.15 | 90,996 | +0.68(+0.43%) |
May 29, 2019 | 158.18 | 158.72 | 157.11 | 158.47 | 95,605 | -0.45(-0.29%) |
May 28, 2019 | 161.61 | 161.98 | 158.92 | 158.92 | 301,989 | -2.51(-1.55%) |
May 24, 2019 | 161.04 | 161.68 | 159.88 | 161.43 | 170,991 | +0.93(+0.58%) |
May 23, 2019 | 161.97 | 161.97 | 159.58 | 160.50 | 69,156 | -2.75(-1.68%) |
May 22, 2019 | 162.71 | 163.48 | 162.22 | 163.25 | 55,504 | -0.31(-0.19%) |
May 21, 2019 | 161.52 | 164.02 | 161.38 | 163.56 | 334,619 | +3.05(+1.90%) |
May 20, 2019 | 158.62 | 160.94 | 157.83 | 160.51 | 99,674 | +1.19(+0.74%) |
May 17, 2019 | 157.44 | 160.35 | 157.44 | 159.32 | 43,966 | +0.77(+0.49%) |
May 16, 2019 | 158.65 | 160.65 | 158.14 | 158.55 | 113,726 | +0.32(+0.20%) |
May 15, 2019 | 157.22 | 158.90 | 156.26 | 158.24 | 64,647 | +0.30(+0.19%) |
May 14, 2019 | 158.94 | 159.29 | 157.94 | 157.94 | 77,474 | -0.38(-0.24%) |
May 13, 2019 | 157.91 | 158.68 | 156.88 | 158.31 | 122,301 | -2.72(-1.69%) |
May 10, 2019 | 160.04 | 161.67 | 157.57 | 161.03 | 395,902 | +1.05(+0.66%) |
May 09, 2019 | 158.63 | 160.92 | 157.96 | 159.98 | 83,155 | -0.14(-0.08%) |
May 08, 2019 | 159.49 | 161.06 | 157.98 | 160.12 | 90,656 | +0.41(+0.25%) |
May 07, 2019 | 160.89 | 162.22 | 158.53 | 159.71 | 448,639 | -2.51(-1.55%) |
May 06, 2019 | 156.29 | 162.45 | 156.23 | 162.22 | 402,462 | +3.36(+2.11%) |
May 03, 2019 | 158.88 | 159.20 | 156.71 | 158.86 | 81,710 | +0.66(+0.41%) |
May 02, 2019 | 157.02 | 158.22 | 155.17 | 158.21 | 106,971 | +0.85(+0.54%) |