Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 231.66 | 241.78 | 226.03 | 234.45 | 1,641,939 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.10 | 1,251,892 | +2.84(+1.17%) |
Apr 28, 2020 | 251.10 | 253.19 | 241.42 | 242.27 | 913,203 | -2.43(-0.99%) |
Apr 27, 2020 | 239.10 | 247.17 | 238.39 | 244.70 | 1,074,518 | +9.00(+3.82%) |
Apr 24, 2020 | 232.97 | 236.42 | 228.44 | 235.70 | 1,065,893 | +5.00(+2.17%) |
Apr 23, 2020 | 229.96 | 234.17 | 227.34 | 230.70 | 787,436 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.14 | 224.04 | 230.54 | 820,105 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.01 | 218.93 | 219.42 | 839,982 | -10.78(-4.68%) |
Apr 20, 2020 | 226.52 | 231.61 | 225.90 | 230.19 | 842,067 | +0.11(+0.05%) |
Apr 17, 2020 | 233.52 | 237.22 | 226.37 | 230.09 | 1,585,004 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.78 | 220.73 | 225.62 | 1,315,205 | +4.69(+2.12%) |
Apr 15, 2020 | 221.49 | 224.40 | 218.97 | 220.93 | 1,028,896 | -7.62(-3.34%) |
Apr 14, 2020 | 229.02 | 231.57 | 226.10 | 228.55 | 964,305 | +6.41(+2.89%) |
Apr 13, 2020 | 229.55 | 230.70 | 220.69 | 222.14 | 982,195 | -10.18(-4.38%) |
Apr 09, 2020 | 220.01 | 238.56 | 219.29 | 232.32 | 2,215,219 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.59 | 217.74 | 1,102,292 | -2.11(-0.96%) |
Apr 07, 2020 | 229.05 | 230.68 | 219.81 | 219.85 | 1,050,157 | -0.43(-0.20%) |
Apr 06, 2020 | 212.04 | 222.51 | 209.02 | 220.28 | 1,486,567 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.11 | 195.12 | 200.70 | 1,042,486 | +1.99(+1.00%) |
Apr 02, 2020 | 187.83 | 198.95 | 184.56 | 198.71 | 1,066,552 | +8.81(+4.64%) |
Apr 01, 2020 | 194.11 | 199.27 | 188.12 | 189.90 | 1,513,639 | -13.41(-6.60%) |
Mar 31, 2020 | 209.85 | 213.38 | 202.59 | 203.31 | 1,434,633 | -10.30(-4.82%) |
Mar 30, 2020 | 213.55 | 217.56 | 209.84 | 213.61 | 1,068,308 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.77 | 207.00 | 211.66 | 1,358,322 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.64 | 1,717,183 | +16.53(+8.30%) |
Mar 25, 2020 | 186.00 | 209.47 | 184.69 | 199.11 | 1,754,791 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 188.99 | 165.36 | 188.17 | 1,461,347 | +29.47(+18.57%) |
Mar 23, 2020 | 164.90 | 174.99 | 157.83 | 158.69 | 1,768,394 | -10.30(-6.09%) |
Mar 20, 2020 | 173.35 | 175.91 | 164.83 | 168.99 | 2,098,601 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,678 | +3.42(+2.04%) |
Mar 18, 2020 | 175.83 | 180.09 | 158.83 | 167.60 | 2,931,708 | -26.66(-13.73%) |
Mar 17, 2020 | 181.58 | 198.43 | 178.31 | 194.26 | 2,129,113 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,376 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.00 | 204.82 | 2,423,175 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.91 | 181.68 | 203.08 | 2,738,551 | +0.00(+0.00%) |
Mar 11, 2020 | 212.35 | 213.07 | 198.67 | 203.08 | 1,676,905 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.78 | 205.61 | 218.78 | 2,297,063 | +16.10(+7.94%) |
Mar 09, 2020 | 209.70 | 215.07 | 201.29 | 202.68 | 2,654,193 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.02 | 222.43 | 229.23 | 2,285,855 | -13.59(-5.60%) |
Mar 05, 2020 | 250.18 | 254.47 | 239.14 | 242.82 | 1,620,195 | -16.31(-6.29%) |
Mar 04, 2020 | 247.20 | 259.88 | 245.76 | 259.14 | 1,270,609 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.09 | 239.82 | 243.07 | 1,804,840 | -6.39(-2.56%) |
Mar 02, 2020 | 236.38 | 249.72 | 233.22 | 249.47 | 1,587,235 | +18.74(+8.12%) |
Feb 28, 2020 | 227.49 | 232.30 | 223.07 | 230.73 | 2,069,368 | -3.88(-1.66%) |
Feb 27, 2020 | 246.89 | 246.89 | 234.45 | 234.62 | 2,074,078 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.10 | 250.37 | 250.90 | 989,587 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.01 | 248.69 | 249.96 | 1,134,607 | -5.99(-2.34%) |
Feb 24, 2020 | 254.23 | 258.24 | 253.39 | 255.94 | 1,029,912 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.76 | 1,002,211 | -6.75(-2.52%) |
Feb 20, 2020 | 273.05 | 273.98 | 264.01 | 267.51 | 1,043,336 | -6.18(-2.26%) |
Feb 19, 2020 | 270.63 | 275.55 | 270.48 | 273.69 | 1,028,185 | +4.44(+1.65%) |
Feb 18, 2020 | 266.41 | 269.37 | 262.77 | 269.25 | 803,849 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.68 | 261.88 | 266.52 | 971,458 | +4.85(+1.85%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.12 | 261.66 | 949,524 | -0.61(-0.23%) |
Feb 12, 2020 | 260.92 | 265.71 | 251.77 | 262.28 | 1,022,999 | +2.32(+0.89%) |
Feb 11, 2020 | 258.80 | 261.83 | 257.78 | 259.95 | 986,467 | +2.46(+0.95%) |
Feb 10, 2020 | 256.08 | 257.79 | 255.47 | 257.50 | 760,261 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.23 | 255.02 | 256.61 | 675,194 | -0.49(-0.19%) |
Feb 06, 2020 | 255.57 | 258.94 | 255.37 | 257.10 | 841,123 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.33 | 251.18 | 253.58 | 745,521 | -2.42(-0.94%) |
Feb 04, 2020 | 254.78 | 258.31 | 253.94 | 255.99 | 773,578 | +5.61(+2.24%) |
Feb 03, 2020 | 247.71 | 250.87 | 247.71 | 250.38 | 779,922 | +4.05(+1.64%) |
Jan 31, 2020 | 251.02 | 253.07 | 245.70 | 246.33 | 862,835 | -6.73(-2.66%) |
Jan 30, 2020 | 249.30 | 253.14 | 248.23 | 253.07 | 587,375 | +3.01(+1.20%) |
Jan 29, 2020 | 249.89 | 252.25 | 249.05 | 250.06 | 460,532 | +0.46(+0.18%) |
Jan 28, 2020 | 245.87 | 249.88 | 245.20 | 249.59 | 814,243 | +4.86(+1.99%) |
Jan 27, 2020 | 243.00 | 245.76 | 241.74 | 244.73 | 737,410 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.21 | 516,533 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.98 | 244.95 | 246.62 | 844,343 | -0.36(-0.15%) |
Jan 22, 2020 | 247.59 | 247.96 | 246.03 | 246.99 | 621,928 | +1.08(+0.44%) |
Jan 21, 2020 | 246.38 | 247.60 | 245.35 | 245.90 | 949,633 | -1.24(-0.50%) |
Jan 17, 2020 | 247.13 | 247.75 | 245.35 | 247.14 | 865,650 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.82 | 245.62 | 628,797 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.28 | 238.72 | 242.73 | 893,025 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.84 | 239.08 | 239.27 | 575,215 | -1.98(-0.82%) |
Jan 13, 2020 | 238.06 | 241.28 | 238.06 | 241.25 | 736,974 | +3.32(+1.39%) |
Jan 10, 2020 | 239.82 | 240.56 | 236.98 | 237.93 | 619,527 | -0.79(-0.33%) |
Jan 09, 2020 | 236.53 | 239.27 | 236.39 | 238.72 | 845,500 | +3.10(+1.32%) |
Jan 08, 2020 | 232.19 | 237.17 | 232.19 | 235.62 | 924,898 | +4.43(+1.92%) |
Jan 07, 2020 | 232.70 | 235.22 | 231.00 | 231.19 | 775,278 | -0.83(-0.36%) |
Jan 06, 2020 | 229.91 | 232.10 | 229.50 | 232.02 | 745,277 | +0.72(+0.31%) |
Jan 03, 2020 | 229.12 | 231.77 | 228.85 | 231.30 | 495,997 | -0.58(-0.25%) |
Jan 02, 2020 | 228.96 | 231.89 | 228.32 | 231.88 | 906,648 | +4.14(+1.82%) |
Dec 31, 2019 | 227.21 | 228.98 | 226.75 | 227.74 | 619,215 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.59 | 226.46 | 227.98 | 354,423 | -1.57(-0.69%) |
Dec 27, 2019 | 230.04 | 230.52 | 228.49 | 229.56 | 574,493 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.09 | 228.46 | 229.32 | 277,626 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.48 | 165,957 | +1.07(+0.47%) |
Dec 23, 2019 | 229.45 | 230.44 | 226.94 | 227.41 | 987,358 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.91 | 227.93 | 228.44 | 1,237,491 | -0.06(-0.02%) |
Dec 19, 2019 | 225.99 | 230.28 | 225.99 | 228.50 | 938,760 | +1.65(+0.73%) |
Dec 18, 2019 | 227.03 | 227.24 | 225.93 | 226.85 | 1,014,851 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,576 | -0.71(-0.31%) |
Dec 16, 2019 | 227.55 | 229.77 | 226.22 | 226.49 | 690,845 | +0.98(+0.43%) |
Dec 13, 2019 | 224.02 | 227.21 | 222.40 | 225.51 | 540,614 | +0.72(+0.32%) |
Dec 12, 2019 | 224.47 | 226.67 | 223.27 | 224.79 | 1,229,208 | +1.04(+0.46%) |
Dec 11, 2019 | 222.31 | 224.08 | 221.71 | 223.75 | 825,183 | +2.11(+0.95%) |
Dec 10, 2019 | 221.09 | 222.21 | 220.18 | 221.64 | 468,896 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.24 | 221.01 | 221.16 | 718,988 | -1.17(-0.53%) |
Dec 06, 2019 | 222.05 | 223.22 | 220.34 | 222.33 | 755,359 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.18 | 216.03 | 220.02 | 579,631 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.66 | 215.13 | 217.56 | 538,592 | +1.92(+0.89%) |
Dec 03, 2019 | 213.39 | 215.82 | 213.39 | 215.65 | 484,987 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.04 | 216.03 | 580,162 | -1.41(-0.65%) |
Nov 29, 2019 | 216.69 | 218.92 | 216.26 | 217.44 | 403,949 | +0.13(+0.06%) |
Nov 27, 2019 | 217.79 | 218.13 | 214.89 | 217.31 | 880,452 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.54 | 216.45 | 217.50 | 786,285 | +0.95(+0.44%) |
Nov 25, 2019 | 214.62 | 217.07 | 214.18 | 216.55 | 827,045 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.41 | 213.87 | 645,484 | -1.14(-0.53%) |
Nov 21, 2019 | 214.55 | 216.03 | 213.06 | 215.01 | 728,108 | +0.22(+0.10%) |
Nov 20, 2019 | 214.83 | 217.51 | 213.12 | 214.79 | 776,693 | +0.52(+0.24%) |
Nov 19, 2019 | 212.30 | 215.74 | 211.88 | 214.27 | 720,474 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.01 | 210.49 | 211.89 | 603,645 | +1.18(+0.56%) |
Nov 15, 2019 | 210.57 | 211.20 | 209.23 | 210.71 | 547,988 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.75 | 206.66 | 209.48 | 436,178 | +0.12(+0.05%) |
Nov 13, 2019 | 207.37 | 210.48 | 207.15 | 209.36 | 543,546 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.34 | 207.80 | 208.14 | 490,135 | -0.56(-0.27%) |
Nov 11, 2019 | 206.99 | 209.76 | 206.20 | 208.70 | 459,691 | -0.08(-0.04%) |
Nov 08, 2019 | 208.51 | 209.85 | 207.32 | 208.78 | 487,913 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.63 | 206.18 | 208.91 | 636,417 | +2.36(+1.14%) |
Nov 06, 2019 | 203.87 | 207.27 | 203.17 | 206.55 | 921,737 | +2.62(+1.29%) |
Nov 05, 2019 | 209.13 | 209.26 | 202.43 | 203.93 | 1,008,223 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,777 | -2.39(-1.13%) |
Nov 01, 2019 | 212.91 | 214.22 | 210.65 | 211.05 | 594,586 | -0.18(-0.09%) |
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |
Oct 01, 2019 | 196.67 | 197.06 | 192.75 | 192.85 | 1,079,808 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.05 | 989,317 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.49 | 194.50 | 197.06 | 1,804,653 | -6.99(-3.42%) |
Sep 26, 2019 | 204.66 | 205.24 | 202.63 | 204.04 | 733,560 | -0.53(-0.26%) |
Sep 25, 2019 | 201.83 | 205.09 | 201.31 | 204.57 | 770,768 | +3.01(+1.50%) |
Sep 24, 2019 | 206.90 | 207.70 | 201.46 | 201.55 | 1,680,269 | -4.59(-2.23%) |
Sep 23, 2019 | 206.24 | 206.25 | 202.96 | 206.15 | 1,253,429 | +1.24(+0.61%) |
Sep 20, 2019 | 208.29 | 208.29 | 204.49 | 204.90 | 1,608,025 | -2.38(-1.15%) |
Sep 19, 2019 | 206.98 | 208.71 | 206.34 | 207.29 | 1,191,911 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,865 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.19 | 204.59 | 208.81 | 670,531 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.38 | 204.19 | 572,283 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.18 | 721,213 | -0.67(-0.33%) |
Sep 12, 2019 | 205.39 | 206.29 | 202.77 | 203.85 | 900,430 | -0.10(-0.05%) |
Sep 11, 2019 | 202.91 | 204.25 | 199.35 | 203.96 | 807,373 | +1.56(+0.77%) |
Sep 10, 2019 | 207.59 | 207.59 | 200.44 | 202.40 | 1,193,360 | -5.66(-2.72%) |
Sep 09, 2019 | 212.07 | 212.07 | 206.72 | 208.05 | 769,115 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.70 | 211.09 | 533,570 | +0.92(+0.44%) |
Sep 05, 2019 | 207.24 | 211.05 | 205.88 | 210.17 | 891,908 | +5.63(+2.75%) |
Sep 04, 2019 | 204.91 | 206.41 | 202.81 | 204.54 | 843,009 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.48 | 201.85 | 204.00 | 849,103 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.18 | 206.34 | 683,914 | -0.75(-0.36%) |
Aug 29, 2019 | 207.70 | 208.37 | 206.04 | 207.09 | 639,386 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.17 | 621,901 | +1.04(+0.51%) |
Aug 27, 2019 | 204.33 | 205.40 | 203.60 | 204.13 | 768,534 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.35 | 203.16 | 440,916 | +1.78(+0.88%) |
Aug 23, 2019 | 206.74 | 206.97 | 200.18 | 201.38 | 988,991 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.55 | 207.01 | 207.48 | 933,002 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.65 | 535,382 | +2.30(+1.11%) |
Aug 20, 2019 | 207.61 | 208.86 | 206.17 | 207.35 | 538,426 | -0.85(-0.41%) |
Aug 19, 2019 | 206.68 | 208.95 | 206.68 | 208.21 | 550,068 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.17 | 201.38 | 204.63 | 622,366 | +4.14(+2.07%) |
Aug 15, 2019 | 197.99 | 201.25 | 196.93 | 200.48 | 475,481 | +3.28(+1.67%) |
Aug 14, 2019 | 200.69 | 201.71 | 195.77 | 197.20 | 883,493 | -6.68(-3.27%) |
Aug 13, 2019 | 202.82 | 205.48 | 202.02 | 203.87 | 668,933 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.93 | 200.88 | 203.50 | 422,627 | -0.97(-0.48%) |
Aug 09, 2019 | 204.22 | 205.70 | 202.24 | 204.47 | 549,479 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.41 | 200.53 | 204.97 | 571,833 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.30 | 192.02 | 198.86 | 628,323 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.86 | 197.00 | 897,346 | +3.45(+1.78%) |
Aug 05, 2019 | 202.65 | 202.65 | 191.60 | 193.55 | 1,279,801 | -11.09(-5.42%) |
Aug 02, 2019 | 206.15 | 206.82 | 202.34 | 204.64 | 907,317 | -1.67(-0.81%) |
Aug 01, 2019 | 203.29 | 210.73 | 202.56 | 206.31 | 1,657,802 | +1.63(+0.80%) |
Jul 31, 2019 | 199.24 | 206.97 | 197.66 | 204.67 | 2,260,992 | +11.55(+5.98%) |
Jul 30, 2019 | 192.04 | 193.20 | 190.94 | 193.12 | 652,746 | +0.74(+0.38%) |
Jul 29, 2019 | 194.32 | 194.52 | 192.33 | 192.38 | 765,520 | -1.84(-0.95%) |
Jul 26, 2019 | 191.94 | 194.95 | 191.94 | 194.23 | 687,818 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.67 | 191.39 | 191.80 | 541,796 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.80 | 193.87 | 555,165 | +0.36(+0.19%) |
Jul 23, 2019 | 194.10 | 194.10 | 192.08 | 193.51 | 384,859 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.91 | 191.42 | 193.15 | 420,840 | +1.32(+0.69%) |
Jul 19, 2019 | 195.65 | 195.75 | 191.75 | 191.83 | 547,175 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,324 | +1.43(+0.74%) |
Jul 17, 2019 | 195.63 | 195.81 | 193.56 | 193.63 | 742,480 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,152 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.75 | 417,562 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.08 | 192.65 | 196.05 | 591,159 | +3.48(+1.81%) |
Jul 11, 2019 | 191.15 | 193.79 | 190.85 | 192.57 | 607,035 | +1.81(+0.95%) |
Jul 10, 2019 | 191.57 | 191.87 | 190.18 | 190.76 | 636,482 | +1.64(+0.87%) |
Jul 09, 2019 | 187.11 | 189.26 | 186.62 | 189.12 | 545,794 | +0.45(+0.24%) |
Jul 08, 2019 | 191.16 | 191.50 | 188.00 | 188.67 | 502,077 | -3.68(-1.91%) |
Jul 05, 2019 | 192.90 | 193.27 | 190.05 | 192.35 | 634,095 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.47 | 290,186 | +2.24(+1.17%) |
Jul 02, 2019 | 189.19 | 191.55 | 189.19 | 191.23 | 686,576 | +1.84(+0.97%) |
Jul 01, 2019 | 189.51 | 190.38 | 188.54 | 189.39 | 1,144,221 | +2.88(+1.55%) |
Jun 28, 2019 | 187.43 | 188.73 | 186.50 | 186.50 | 3,280,960 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.82 | 186.52 | 428,965 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.92 | 185.15 | 655,736 | +0.09(+0.05%) |
Jun 25, 2019 | 187.15 | 188.48 | 185.02 | 185.05 | 1,920,290 | -1.26(-0.68%) |
Jun 24, 2019 | 186.12 | 187.58 | 186.06 | 186.31 | 1,456,728 | +0.53(+0.28%) |
Jun 21, 2019 | 188.65 | 188.65 | 185.49 | 185.79 | 2,119,062 | -2.66(-1.41%) |
Jun 20, 2019 | 189.50 | 192.30 | 188.15 | 188.45 | 1,968,131 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.40 | 184.77 | 187.22 | 1,265,037 | +1.93(+1.04%) |
Jun 18, 2019 | 183.30 | 185.88 | 183.30 | 185.29 | 638,508 | +2.12(+1.16%) |
Jun 17, 2019 | 184.15 | 185.14 | 182.43 | 183.17 | 825,451 | -0.46(-0.25%) |
Jun 14, 2019 | 181.89 | 184.83 | 181.89 | 183.63 | 684,676 | -0.06(-0.03%) |
Jun 13, 2019 | 183.08 | 183.79 | 180.84 | 183.69 | 829,523 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.60 | 179.99 | 182.22 | 721,485 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,590 | -1.98(-1.08%) |
Jun 10, 2019 | 182.30 | 184.38 | 182.07 | 183.29 | 799,872 | +1.95(+1.07%) |
Jun 07, 2019 | 181.43 | 182.89 | 181.20 | 181.35 | 499,212 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.23 | 178.35 | 180.39 | 594,579 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.64 | 175.27 | 178.41 | 779,953 | +1.89(+1.07%) |
Jun 04, 2019 | 173.82 | 176.61 | 173.46 | 176.52 | 771,304 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.55 | 171.65 | 172.85 | 1,170,361 | -1.79(-1.02%) |
May 31, 2019 | 177.20 | 177.81 | 174.38 | 174.63 | 948,368 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.76 | 178.03 | 178.85 | 739,687 | +1.02(+0.57%) |
May 29, 2019 | 178.03 | 179.86 | 177.15 | 177.83 | 956,580 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,107 | +2.19(+1.24%) |
May 24, 2019 | 178.05 | 178.12 | 175.30 | 176.75 | 1,062,934 | +0.48(+0.27%) |
May 23, 2019 | 178.93 | 179.86 | 175.80 | 176.28 | 1,099,042 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.81 | 179.03 | 181.31 | 825,824 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,557 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,866 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.21 | 177.54 | 729,707 | -2.71(-1.50%) |
May 16, 2019 | 178.33 | 181.71 | 177.14 | 180.26 | 799,845 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.78 | 177.76 | 804,983 | -0.09(-0.05%) |
May 14, 2019 | 175.54 | 179.62 | 174.51 | 177.85 | 781,201 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.13 | 174.77 | 779,181 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 179.99 | 967,050 | +0.10(+0.06%) |
May 09, 2019 | 182.33 | 182.33 | 178.31 | 179.89 | 1,047,660 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.94 | 182.75 | 182.88 | 634,033 | -0.59(-0.32%) |
May 07, 2019 | 185.29 | 186.50 | 181.91 | 183.47 | 846,658 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.31 | 183.25 | 187.85 | 697,221 | +0.76(+0.41%) |
May 03, 2019 | 184.80 | 187.19 | 183.89 | 187.09 | 552,405 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.52 | 182.96 | 183.59 | 824,102 | -1.08(-0.58%) |