Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.66 | 134.20 | 130.54 | 133.29 | 1,775,081 | -1.51(-1.12%) |
May 28, 2020 | 138.14 | 138.39 | 134.38 | 134.80 | 1,575,209 | -1.78(-1.30%) |
May 27, 2020 | 135.47 | 136.69 | 133.91 | 136.58 | 2,094,435 | +5.26(+4.01%) |
May 26, 2020 | 129.89 | 132.58 | 129.41 | 131.31 | 1,783,992 | +5.52(+4.39%) |
May 22, 2020 | 126.45 | 126.45 | 124.00 | 125.79 | 974,014 | -0.09(-0.07%) |
May 21, 2020 | 124.55 | 126.27 | 123.82 | 125.88 | 1,400,679 | +1.52(+1.23%) |
May 20, 2020 | 125.14 | 125.66 | 123.96 | 124.36 | 1,471,990 | +0.73(+0.59%) |
May 19, 2020 | 127.20 | 127.57 | 123.51 | 123.63 | 1,559,668 | -2.99(-2.36%) |
May 18, 2020 | 123.67 | 127.50 | 122.54 | 126.62 | 1,894,417 | +7.77(+6.54%) |
May 15, 2020 | 119.21 | 121.67 | 118.19 | 118.85 | 3,277,963 | -1.81(-1.50%) |
May 14, 2020 | 118.01 | 121.92 | 117.20 | 120.65 | 2,806,434 | +1.28(+1.07%) |
May 13, 2020 | 119.41 | 119.86 | 117.97 | 119.37 | 3,565,615 | -0.49(-0.41%) |
May 12, 2020 | 121.74 | 122.40 | 119.58 | 119.86 | 4,420,921 | -1.61(-1.32%) |
May 11, 2020 | 121.66 | 124.27 | 120.77 | 121.47 | 3,577,274 | -1.40(-1.14%) |
May 08, 2020 | 116.92 | 123.08 | 116.92 | 122.87 | 3,213,410 | +7.46(+6.47%) |
May 07, 2020 | 111.90 | 115.62 | 111.76 | 115.41 | 2,044,428 | +4.90(+4.44%) |
May 06, 2020 | 115.03 | 115.40 | 110.45 | 110.50 | 1,974,420 | -4.20(-3.66%) |
May 05, 2020 | 114.38 | 117.45 | 113.94 | 114.71 | 2,189,617 | +1.43(+1.27%) |
May 04, 2020 | 114.45 | 114.88 | 112.14 | 113.27 | 3,427,296 | -2.74(-2.36%) |
May 01, 2020 | 117.25 | 117.41 | 114.73 | 116.02 | 2,072,286 | -2.56(-2.16%) |
Apr 30, 2020 | 121.59 | 122.80 | 117.57 | 118.58 | 3,067,164 | -5.47(-4.41%) |
Apr 29, 2020 | 126.91 | 127.33 | 122.36 | 124.05 | 4,076,660 | +0.15(+0.12%) |
Apr 28, 2020 | 125.65 | 126.38 | 123.27 | 123.90 | 2,167,270 | +1.81(+1.48%) |
Apr 27, 2020 | 118.01 | 123.10 | 117.80 | 122.10 | 4,053,345 | +4.72(+4.02%) |
Apr 24, 2020 | 119.28 | 119.48 | 116.80 | 117.38 | 2,922,043 | -1.08(-0.91%) |
Apr 23, 2020 | 121.64 | 122.38 | 118.34 | 118.46 | 2,076,702 | -2.62(-2.16%) |
Apr 22, 2020 | 122.16 | 122.44 | 120.36 | 121.07 | 1,865,826 | +1.53(+1.28%) |
Apr 21, 2020 | 120.24 | 121.51 | 118.63 | 119.55 | 1,462,951 | -3.23(-2.63%) |
Apr 20, 2020 | 125.27 | 125.46 | 122.73 | 122.78 | 1,401,807 | -2.67(-2.13%) |
Apr 17, 2020 | 123.47 | 126.64 | 122.77 | 125.45 | 2,243,912 | +5.22(+4.34%) |
Apr 16, 2020 | 121.29 | 121.70 | 118.52 | 120.23 | 1,418,957 | -1.24(-1.02%) |
Apr 15, 2020 | 122.73 | 123.46 | 119.65 | 121.47 | 1,772,554 | -4.26(-3.39%) |
Apr 14, 2020 | 126.19 | 128.47 | 125.66 | 125.73 | 1,593,280 | +1.41(+1.13%) |
Apr 13, 2020 | 127.94 | 128.39 | 123.93 | 124.32 | 1,549,793 | -3.69(-2.88%) |
Apr 09, 2020 | 127.41 | 129.32 | 125.83 | 128.01 | 2,504,656 | +3.29(+2.63%) |
Apr 08, 2020 | 122.93 | 125.62 | 121.68 | 124.72 | 1,873,767 | +3.71(+3.07%) |
Apr 07, 2020 | 126.42 | 127.29 | 120.81 | 121.01 | 3,092,077 | +0.64(+0.53%) |
Apr 06, 2020 | 118.50 | 121.09 | 117.32 | 120.37 | 2,632,814 | +7.21(+6.37%) |
Apr 03, 2020 | 114.56 | 115.78 | 112.28 | 113.16 | 1,341,020 | -2.02(-1.75%) |
Apr 02, 2020 | 113.36 | 117.28 | 112.45 | 115.17 | 1,584,390 | +0.47(+0.41%) |
Apr 01, 2020 | 114.08 | 116.15 | 112.72 | 114.71 | 1,597,756 | -4.42(-3.71%) |
Mar 31, 2020 | 119.30 | 121.16 | 118.06 | 119.13 | 1,891,871 | -1.16(-0.97%) |
Mar 30, 2020 | 117.05 | 121.06 | 114.42 | 120.29 | 2,089,233 | +3.18(+2.71%) |
Mar 27, 2020 | 116.58 | 120.28 | 115.25 | 117.11 | 2,700,477 | -2.78(-2.32%) |
Mar 26, 2020 | 112.07 | 121.44 | 111.77 | 119.89 | 3,156,979 | +10.05(+9.15%) |
Mar 25, 2020 | 104.89 | 113.18 | 103.11 | 109.84 | 3,676,611 | +7.01(+6.82%) |
Mar 24, 2020 | 101.03 | 104.47 | 99.56 | 102.83 | 3,643,396 | +6.85(+7.14%) |
Mar 23, 2020 | 100.98 | 101.74 | 90.53 | 95.98 | 4,136,678 | -6.65(-6.48%) |
Mar 20, 2020 | 106.41 | 109.70 | 101.99 | 102.63 | 3,765,718 | -3.64(-3.42%) |
Mar 19, 2020 | 108.05 | 108.05 | 99.06 | 106.27 | 3,607,770 | -2.77(-2.54%) |
Mar 18, 2020 | 111.09 | 113.73 | 104.18 | 109.04 | 3,087,615 | -9.43(-7.96%) |
Mar 17, 2020 | 115.40 | 118.79 | 112.91 | 118.48 | 3,695,571 | +4.40(+3.86%) |
Mar 16, 2020 | 113.68 | 123.44 | 113.68 | 114.08 | 4,388,738 | -11.65(-9.27%) |
Mar 13, 2020 | 125.28 | 127.46 | 118.50 | 125.73 | 4,651,143 | +6.67(+5.60%) |
Mar 12, 2020 | 123.92 | 125.56 | 115.72 | 119.06 | 5,682,323 | -14.60(-10.93%) |
Mar 11, 2020 | 135.62 | 138.93 | 132.48 | 133.66 | 3,057,989 | -6.17(-4.41%) |
Mar 10, 2020 | 139.56 | 140.13 | 134.70 | 139.83 | 2,895,356 | +4.75(+3.52%) |
Mar 09, 2020 | 136.89 | 141.46 | 131.98 | 135.07 | 3,600,581 | -11.71(-7.98%) |
Mar 06, 2020 | 143.47 | 147.83 | 141.46 | 146.79 | 2,087,388 | -0.30(-0.20%) |
Mar 05, 2020 | 148.25 | 151.20 | 145.53 | 147.08 | 3,278,070 | -4.43(-2.92%) |
Mar 04, 2020 | 147.16 | 152.81 | 145.15 | 151.51 | 2,992,828 | +6.51(+4.49%) |
Mar 03, 2020 | 148.46 | 153.23 | 144.72 | 145.00 | 2,685,856 | -3.58(-2.41%) |
Mar 02, 2020 | 144.56 | 148.77 | 141.90 | 148.59 | 2,475,310 | +4.81(+3.34%) |
Feb 28, 2020 | 144.58 | 147.38 | 139.98 | 143.78 | 4,252,857 | -5.81(-3.88%) |
Feb 27, 2020 | 152.32 | 155.48 | 149.04 | 149.59 | 3,119,984 | -4.87(-3.15%) |
Feb 26, 2020 | 157.79 | 159.22 | 154.16 | 154.46 | 3,040,296 | -2.13(-1.36%) |
Feb 25, 2020 | 166.52 | 167.14 | 156.00 | 156.59 | 3,087,788 | -9.62(-5.79%) |
Feb 24, 2020 | 164.87 | 167.15 | 163.94 | 166.22 | 2,063,204 | -2.69(-1.59%) |
Feb 21, 2020 | 166.49 | 169.14 | 165.32 | 168.91 | 1,573,705 | +1.49(+0.89%) |
Feb 20, 2020 | 167.53 | 168.68 | 166.05 | 167.42 | 1,385,987 | -0.54(-0.32%) |
Feb 19, 2020 | 169.47 | 169.89 | 167.76 | 167.96 | 1,323,059 | -1.43(-0.85%) |
Feb 18, 2020 | 168.51 | 169.93 | 168.09 | 169.39 | 1,266,016 | +0.07(+0.04%) |
Feb 14, 2020 | 170.49 | 170.53 | 168.03 | 169.32 | 1,501,400 | -1.23(-0.72%) |
Feb 13, 2020 | 169.10 | 171.14 | 168.89 | 170.56 | 1,717,040 | +0.61(+0.36%) |
Feb 12, 2020 | 168.69 | 169.94 | 167.86 | 169.94 | 1,608,139 | +1.63(+0.97%) |
Feb 11, 2020 | 168.30 | 169.61 | 166.91 | 168.31 | 1,776,069 | +0.62(+0.37%) |
Feb 10, 2020 | 167.93 | 169.69 | 166.87 | 167.69 | 1,377,128 | -0.44(-0.26%) |
Feb 07, 2020 | 167.27 | 169.54 | 167.10 | 168.13 | 1,905,128 | +0.55(+0.33%) |
Feb 06, 2020 | 167.15 | 168.65 | 166.75 | 167.58 | 1,463,736 | +1.94(+1.17%) |
Feb 05, 2020 | 162.97 | 166.08 | 162.14 | 165.64 | 1,414,179 | +4.00(+2.47%) |
Feb 04, 2020 | 161.38 | 162.66 | 161.16 | 161.64 | 2,090,851 | +2.62(+1.65%) |
Feb 03, 2020 | 159.51 | 160.82 | 157.73 | 159.02 | 1,783,022 | +1.06(+0.67%) |
Jan 31, 2020 | 162.28 | 162.88 | 157.37 | 157.96 | 2,627,617 | -5.21(-3.19%) |
Jan 30, 2020 | 164.14 | 165.21 | 161.81 | 163.17 | 2,046,370 | -2.02(-1.22%) |
Jan 29, 2020 | 165.59 | 166.04 | 161.71 | 165.19 | 2,258,169 | -0.14(-0.09%) |
Jan 28, 2020 | 164.84 | 166.28 | 162.75 | 165.33 | 1,703,697 | +0.95(+0.58%) |
Jan 27, 2020 | 164.19 | 165.42 | 163.50 | 164.38 | 1,257,627 | -2.25(-1.35%) |
Jan 24, 2020 | 166.77 | 167.30 | 165.96 | 166.63 | 1,027,922 | +0.41(+0.24%) |
Jan 23, 2020 | 164.65 | 166.99 | 163.91 | 166.22 | 1,273,657 | +1.37(+0.83%) |
Jan 22, 2020 | 165.54 | 167.09 | 164.85 | 164.86 | 1,175,839 | -0.17(-0.10%) |
Jan 21, 2020 | 163.38 | 166.17 | 162.80 | 165.03 | 2,304,455 | +1.26(+0.77%) |
Jan 17, 2020 | 164.57 | 164.87 | 163.40 | 163.77 | 2,021,526 | -0.46(-0.28%) |
Jan 16, 2020 | 163.44 | 164.83 | 163.06 | 164.23 | 1,432,630 | +1.63(+1.00%) |
Jan 15, 2020 | 162.11 | 163.81 | 162.11 | 162.60 | 1,312,047 | +0.57(+0.35%) |
Jan 14, 2020 | 162.05 | 162.52 | 160.85 | 162.02 | 1,025,206 | -0.14(-0.09%) |
Jan 13, 2020 | 161.37 | 163.03 | 161.19 | 162.17 | 1,003,058 | +1.45(+0.90%) |
Jan 10, 2020 | 162.51 | 162.76 | 160.63 | 160.72 | 929,071 | -1.88(-1.16%) |
Jan 09, 2020 | 162.05 | 163.76 | 162.01 | 162.60 | 1,766,521 | +1.01(+0.63%) |
Jan 08, 2020 | 161.33 | 162.89 | 160.80 | 161.58 | 1,369,841 | +0.41(+0.26%) |
Jan 07, 2020 | 161.53 | 162.61 | 160.93 | 161.17 | 1,624,836 | -1.85(-1.14%) |
Jan 06, 2020 | 162.54 | 163.82 | 162.05 | 163.03 | 2,187,290 | +1.71(+1.06%) |
Jan 03, 2020 | 159.36 | 161.54 | 159.36 | 161.32 | 1,856,690 | +1.57(+0.98%) |
Jan 02, 2020 | 158.87 | 160.29 | 158.40 | 159.75 | 1,644,197 | +1.86(+1.18%) |
Dec 31, 2019 | 157.56 | 158.35 | 156.96 | 157.89 | 811,122 | +0.31(+0.19%) |
Dec 30, 2019 | 158.95 | 159.25 | 157.37 | 157.58 | 990,333 | -1.33(-0.83%) |
Dec 27, 2019 | 159.71 | 160.21 | 158.59 | 158.91 | 872,442 | -0.63(-0.39%) |
Dec 26, 2019 | 160.37 | 160.50 | 158.84 | 159.53 | 742,289 | -0.56(-0.35%) |
Dec 24, 2019 | 161.17 | 161.23 | 159.61 | 160.10 | 358,873 | -0.82(-0.51%) |
Dec 23, 2019 | 160.41 | 161.80 | 159.82 | 160.92 | 1,568,674 | +1.26(+0.79%) |
Dec 20, 2019 | 160.04 | 160.74 | 159.46 | 159.66 | 2,191,325 | -0.29(-0.18%) |
Dec 19, 2019 | 160.35 | 161.10 | 159.57 | 159.95 | 1,297,725 | +0.17(+0.11%) |
Dec 18, 2019 | 162.11 | 162.34 | 159.74 | 159.78 | 1,111,469 | -2.36(-1.46%) |
Dec 17, 2019 | 162.31 | 162.99 | 161.76 | 162.14 | 957,792 | +0.46(+0.28%) |
Dec 16, 2019 | 160.63 | 161.95 | 160.12 | 161.68 | 1,152,095 | +1.40(+0.87%) |
Dec 13, 2019 | 161.06 | 161.98 | 159.73 | 160.29 | 1,081,533 | -1.29(-0.80%) |
Dec 12, 2019 | 161.16 | 163.54 | 160.61 | 161.57 | 1,345,563 | +1.07(+0.67%) |
Dec 11, 2019 | 161.41 | 161.66 | 158.98 | 160.50 | 1,790,478 | -1.08(-0.67%) |
Dec 10, 2019 | 163.87 | 164.10 | 161.37 | 161.58 | 1,330,749 | -2.41(-1.47%) |
Dec 09, 2019 | 163.88 | 164.67 | 163.17 | 163.99 | 1,424,162 | -0.34(-0.21%) |
Dec 06, 2019 | 163.84 | 164.50 | 162.93 | 164.33 | 1,638,998 | +1.06(+0.65%) |
Dec 05, 2019 | 160.26 | 163.46 | 159.99 | 163.28 | 2,745,807 | +3.84(+2.41%) |
Dec 04, 2019 | 159.21 | 161.78 | 159.14 | 159.44 | 1,573,770 | +0.93(+0.59%) |
Dec 03, 2019 | 158.47 | 159.54 | 157.31 | 158.50 | 3,335,024 | -0.85(-0.53%) |
Dec 02, 2019 | 162.97 | 163.18 | 159.14 | 159.35 | 2,193,369 | -3.36(-2.06%) |
Nov 29, 2019 | 163.56 | 163.56 | 162.23 | 162.71 | 1,022,670 | -0.55(-0.33%) |
Nov 27, 2019 | 163.34 | 163.73 | 162.62 | 163.26 | 2,156,142 | +0.30(+0.18%) |
Nov 26, 2019 | 163.65 | 164.54 | 162.70 | 162.96 | 2,065,329 | -0.57(-0.35%) |
Nov 25, 2019 | 164.02 | 164.49 | 163.37 | 163.54 | 955,000 | -0.20(-0.12%) |
Nov 22, 2019 | 164.13 | 164.35 | 163.09 | 163.73 | 625,598 | -0.06(-0.04%) |
Nov 21, 2019 | 164.78 | 165.52 | 163.66 | 163.80 | 903,403 | -1.24(-0.75%) |
Nov 20, 2019 | 165.41 | 165.81 | 164.15 | 165.03 | 814,493 | -0.56(-0.34%) |
Nov 19, 2019 | 167.36 | 167.36 | 165.33 | 165.59 | 899,643 | -1.46(-0.87%) |
Nov 18, 2019 | 167.33 | 167.44 | 166.70 | 167.05 | 837,795 | -0.45(-0.27%) |
Nov 15, 2019 | 166.83 | 168.25 | 166.37 | 167.49 | 1,215,678 | +1.69(+1.02%) |
Nov 14, 2019 | 165.26 | 166.36 | 165.20 | 165.80 | 825,871 | +0.42(+0.25%) |
Nov 13, 2019 | 165.91 | 166.60 | 164.81 | 165.38 | 1,074,142 | -0.50(-0.30%) |
Nov 12, 2019 | 164.78 | 166.21 | 164.31 | 165.88 | 952,436 | +0.83(+0.50%) |
Nov 11, 2019 | 164.96 | 165.50 | 163.36 | 165.05 | 764,124 | -0.65(-0.39%) |
Nov 08, 2019 | 163.54 | 166.49 | 163.54 | 165.70 | 1,615,207 | +1.91(+1.16%) |
Nov 07, 2019 | 162.94 | 164.05 | 162.52 | 163.80 | 1,594,484 | +1.24(+0.76%) |
Nov 06, 2019 | 161.08 | 162.67 | 161.08 | 162.56 | 1,614,615 | +2.03(+1.27%) |
Nov 05, 2019 | 159.30 | 160.88 | 158.56 | 160.53 | 2,516,803 | +1.10(+0.69%) |
Nov 04, 2019 | 162.21 | 162.46 | 158.44 | 159.43 | 2,772,397 | -1.49(-0.92%) |
Nov 01, 2019 | 159.39 | 161.32 | 159.39 | 160.91 | 1,268,844 | +2.62(+1.66%) |
Oct 31, 2019 | 159.17 | 159.58 | 157.15 | 158.29 | 1,534,569 | -1.29(-0.81%) |
Oct 30, 2019 | 157.97 | 159.98 | 157.57 | 159.58 | 1,409,541 | +1.98(+1.26%) |
Oct 29, 2019 | 156.74 | 159.57 | 156.61 | 157.60 | 2,073,921 | +0.98(+0.63%) |
Oct 28, 2019 | 156.03 | 157.54 | 155.76 | 156.62 | 1,725,172 | +1.24(+0.80%) |
Oct 25, 2019 | 156.89 | 158.24 | 155.19 | 155.37 | 2,116,043 | -1.01(-0.65%) |
Oct 24, 2019 | 157.56 | 159.15 | 156.35 | 156.38 | 2,745,764 | +0.99(+0.64%) |
Oct 23, 2019 | 159.09 | 159.11 | 154.35 | 155.39 | 2,232,401 | -5.66(-3.51%) |
Oct 22, 2019 | 156.96 | 161.21 | 156.96 | 161.05 | 1,409,288 | +3.97(+2.52%) |
Oct 21, 2019 | 156.95 | 158.40 | 156.37 | 157.08 | 1,055,317 | +0.91(+0.58%) |
Oct 18, 2019 | 158.51 | 158.51 | 155.77 | 156.17 | 1,237,346 | -2.09(-1.32%) |
Oct 17, 2019 | 159.46 | 159.87 | 158.09 | 158.25 | 877,032 | -1.37(-0.86%) |
Oct 16, 2019 | 159.77 | 160.47 | 158.66 | 159.62 | 859,272 | -0.14(-0.09%) |
Oct 15, 2019 | 160.42 | 160.82 | 159.67 | 159.77 | 946,842 | -0.60(-0.37%) |
Oct 14, 2019 | 160.85 | 161.03 | 160.08 | 160.37 | 661,194 | -0.46(-0.28%) |
Oct 11, 2019 | 160.08 | 162.18 | 159.69 | 160.82 | 955,877 | +2.63(+1.66%) |
Oct 10, 2019 | 157.13 | 159.82 | 157.13 | 158.19 | 969,531 | +0.59(+0.38%) |
Oct 09, 2019 | 158.45 | 159.22 | 156.84 | 157.60 | 1,085,468 | +0.49(+0.31%) |
Oct 08, 2019 | 156.35 | 158.87 | 155.62 | 157.11 | 1,584,988 | -0.18(-0.11%) |
Oct 07, 2019 | 156.87 | 158.62 | 156.51 | 157.29 | 1,057,435 | +0.05(+0.03%) |
Oct 04, 2019 | 155.78 | 157.46 | 154.66 | 157.24 | 1,025,226 | +1.57(+1.01%) |
Oct 03, 2019 | 155.16 | 155.78 | 153.11 | 155.67 | 998,702 | +0.42(+0.27%) |
Oct 02, 2019 | 158.04 | 158.68 | 154.99 | 155.25 | 1,357,869 | -3.83(-2.41%) |
Oct 01, 2019 | 163.64 | 164.27 | 158.12 | 159.08 | 1,778,205 | -3.58(-2.20%) |
Sep 30, 2019 | 162.91 | 164.07 | 162.59 | 162.66 | 1,334,311 | -0.26(-0.16%) |
Sep 27, 2019 | 166.29 | 166.36 | 162.49 | 162.91 | 1,285,184 | -2.65(-1.60%) |
Sep 26, 2019 | 166.03 | 166.29 | 164.87 | 165.57 | 1,325,941 | +0.00(+0.00%) |
Sep 25, 2019 | 165.08 | 165.93 | 164.28 | 165.57 | 1,976,105 | +1.16(+0.70%) |
Sep 24, 2019 | 167.32 | 168.10 | 164.15 | 164.41 | 2,060,346 | -1.86(-1.12%) |
Sep 23, 2019 | 165.79 | 167.85 | 164.73 | 166.27 | 1,536,143 | -0.52(-0.31%) |
Sep 20, 2019 | 167.95 | 168.24 | 165.63 | 166.79 | 8,593,995 | -0.68(-0.40%) |
Sep 19, 2019 | 168.36 | 169.30 | 166.47 | 167.46 | 1,462,337 | -1.93(-1.14%) |
Sep 18, 2019 | 170.07 | 170.07 | 167.26 | 169.40 | 1,391,638 | -0.90(-0.53%) |
Sep 17, 2019 | 171.42 | 171.42 | 168.74 | 170.29 | 1,374,048 | +0.30(+0.18%) |
Sep 16, 2019 | 169.88 | 170.61 | 167.66 | 169.99 | 1,741,355 | +0.90(+0.53%) |
Sep 13, 2019 | 169.26 | 169.33 | 168.25 | 169.09 | 1,195,872 | +0.49(+0.29%) |
Sep 12, 2019 | 169.13 | 169.13 | 166.57 | 168.60 | 1,171,258 | +0.72(+0.43%) |
Sep 11, 2019 | 167.22 | 167.90 | 165.88 | 167.88 | 939,776 | +0.65(+0.39%) |
Sep 10, 2019 | 167.08 | 167.23 | 165.03 | 167.23 | 1,232,850 | -0.18(-0.11%) |
Sep 09, 2019 | 171.66 | 171.80 | 166.93 | 167.41 | 1,811,257 | -4.09(-2.39%) |
Sep 06, 2019 | 171.88 | 172.47 | 170.94 | 171.50 | 785,153 | +0.36(+0.21%) |
Sep 05, 2019 | 171.31 | 172.37 | 170.62 | 171.15 | 919,586 | +1.39(+0.82%) |
Sep 04, 2019 | 170.03 | 171.01 | 169.28 | 169.76 | 1,083,555 | +1.27(+0.76%) |
Sep 03, 2019 | 169.16 | 169.86 | 166.61 | 168.49 | 940,963 | -1.77(-1.04%) |
Aug 30, 2019 | 169.57 | 171.10 | 169.13 | 170.26 | 1,295,969 | +1.60(+0.95%) |
Aug 29, 2019 | 166.32 | 168.99 | 165.97 | 168.66 | 1,462,485 | +3.59(+2.17%) |
Aug 28, 2019 | 162.71 | 165.23 | 162.12 | 165.07 | 601,416 | +1.85(+1.13%) |
Aug 27, 2019 | 164.96 | 165.25 | 162.52 | 163.22 | 705,804 | -1.15(-0.70%) |
Aug 26, 2019 | 164.88 | 165.31 | 162.18 | 164.37 | 710,080 | +0.98(+0.60%) |
Aug 23, 2019 | 166.24 | 168.48 | 162.43 | 163.39 | 1,819,591 | -3.56(-2.13%) |
Aug 22, 2019 | 168.29 | 168.51 | 165.66 | 166.95 | 712,213 | -0.83(-0.49%) |
Aug 21, 2019 | 168.24 | 168.28 | 166.16 | 167.77 | 1,137,838 | +1.17(+0.70%) |
Aug 20, 2019 | 166.22 | 167.22 | 165.64 | 166.61 | 1,057,936 | -0.37(-0.22%) |
Aug 19, 2019 | 166.04 | 167.37 | 165.48 | 166.98 | 851,785 | +2.88(+1.76%) |
Aug 16, 2019 | 163.51 | 165.91 | 163.21 | 164.10 | 1,629,847 | +1.90(+1.17%) |
Aug 15, 2019 | 160.97 | 162.77 | 160.40 | 162.20 | 1,349,185 | +1.24(+0.77%) |
Aug 14, 2019 | 161.97 | 162.28 | 159.96 | 160.97 | 1,747,529 | -2.03(-1.24%) |
Aug 13, 2019 | 161.25 | 164.33 | 160.81 | 162.99 | 903,044 | +1.59(+0.99%) |
Aug 12, 2019 | 163.07 | 163.25 | 160.78 | 161.40 | 602,845 | -2.47(-1.51%) |
Aug 09, 2019 | 163.18 | 164.79 | 162.67 | 163.88 | 808,407 | -0.06(-0.04%) |
Aug 08, 2019 | 162.59 | 164.77 | 162.07 | 163.94 | 874,725 | +2.95(+1.84%) |
Aug 07, 2019 | 158.62 | 161.58 | 158.01 | 160.98 | 1,127,124 | +0.16(+0.10%) |
Aug 06, 2019 | 158.76 | 160.88 | 157.35 | 160.82 | 995,811 | +3.47(+2.21%) |
Aug 05, 2019 | 160.20 | 160.22 | 155.80 | 157.35 | 1,345,559 | -4.63(-2.86%) |
Aug 02, 2019 | 163.20 | 163.41 | 161.24 | 161.98 | 1,057,805 | -1.30(-0.80%) |
Aug 01, 2019 | 165.20 | 166.23 | 162.42 | 163.28 | 1,430,316 | -2.24(-1.35%) |
Jul 31, 2019 | 168.26 | 168.82 | 164.50 | 165.51 | 1,333,937 | -2.83(-1.68%) |
Jul 30, 2019 | 168.35 | 168.65 | 166.86 | 168.34 | 1,055,446 | -0.63(-0.37%) |
Jul 29, 2019 | 168.88 | 169.27 | 168.01 | 168.98 | 1,038,205 | +0.09(+0.05%) |
Jul 26, 2019 | 166.71 | 169.04 | 165.96 | 168.89 | 1,960,580 | +1.89(+1.13%) |
Jul 25, 2019 | 166.80 | 168.24 | 165.12 | 167.00 | 1,241,811 | -0.03(-0.02%) |
Jul 24, 2019 | 165.55 | 168.74 | 164.72 | 167.03 | 1,537,464 | +1.49(+0.90%) |
Jul 23, 2019 | 165.49 | 165.57 | 163.46 | 165.54 | 1,292,232 | +1.20(+0.73%) |
Jul 22, 2019 | 163.63 | 164.69 | 163.00 | 164.34 | 789,253 | +0.69(+0.42%) |
Jul 19, 2019 | 163.88 | 164.56 | 163.47 | 163.65 | 1,055,783 | +0.60(+0.37%) |
Jul 18, 2019 | 163.39 | 163.39 | 160.75 | 163.06 | 1,389,927 | -0.33(-0.20%) |
Jul 17, 2019 | 165.33 | 165.61 | 163.28 | 163.39 | 2,538,683 | -2.97(-1.79%) |
Jul 16, 2019 | 166.38 | 166.88 | 166.06 | 166.36 | 1,211,313 | +0.44(+0.26%) |
Jul 15, 2019 | 165.42 | 166.31 | 165.08 | 165.92 | 1,365,263 | +0.50(+0.30%) |
Jul 12, 2019 | 164.28 | 165.52 | 163.52 | 165.42 | 929,511 | +1.99(+1.22%) |
Jul 11, 2019 | 162.48 | 163.46 | 162.34 | 163.43 | 795,348 | +0.94(+0.58%) |
Jul 10, 2019 | 162.32 | 163.66 | 161.62 | 162.49 | 996,446 | +1.52(+0.95%) |
Jul 09, 2019 | 160.35 | 161.10 | 159.44 | 160.97 | 1,548,911 | -0.57(-0.35%) |
Jul 08, 2019 | 161.31 | 162.83 | 160.75 | 161.53 | 924,449 | -0.72(-0.44%) |
Jul 05, 2019 | 161.83 | 162.43 | 160.47 | 162.26 | 541,147 | -0.33(-0.20%) |
Jul 03, 2019 | 162.70 | 162.80 | 161.07 | 162.59 | 599,340 | +0.09(+0.05%) |
Jul 02, 2019 | 162.21 | 162.54 | 161.18 | 162.50 | 1,048,530 | +0.91(+0.56%) |
Jul 01, 2019 | 162.28 | 163.19 | 160.69 | 161.58 | 1,289,803 | +0.64(+0.40%) |
Jun 28, 2019 | 157.67 | 161.18 | 157.67 | 160.95 | 2,768,644 | +3.63(+2.31%) |
Jun 27, 2019 | 158.42 | 158.42 | 156.41 | 157.32 | 1,091,819 | -1.04(-0.66%) |
Jun 26, 2019 | 156.90 | 159.11 | 156.56 | 158.36 | 1,507,118 | +1.11(+0.71%) |
Jun 25, 2019 | 157.63 | 158.28 | 156.77 | 157.25 | 862,500 | -0.16(-0.10%) |
Jun 24, 2019 | 156.42 | 157.82 | 156.09 | 157.41 | 1,102,953 | +0.34(+0.22%) |
Jun 21, 2019 | 157.68 | 157.86 | 155.62 | 157.06 | 2,091,394 | -0.47(-0.30%) |
Jun 20, 2019 | 155.65 | 157.92 | 154.37 | 157.53 | 1,430,146 | +3.84(+2.50%) |
Jun 19, 2019 | 154.23 | 154.45 | 152.74 | 153.69 | 600,664 | +0.03(+0.02%) |
Jun 18, 2019 | 152.77 | 154.79 | 152.58 | 153.66 | 969,026 | +1.60(+1.05%) |
Jun 17, 2019 | 151.98 | 152.63 | 150.82 | 152.06 | 1,044,925 | +0.47(+0.31%) |
Jun 14, 2019 | 152.47 | 152.47 | 150.60 | 151.59 | 818,234 | -0.61(-0.40%) |
Jun 13, 2019 | 150.62 | 152.20 | 150.00 | 152.20 | 1,274,320 | +1.68(+1.12%) |
Jun 12, 2019 | 150.41 | 150.86 | 149.31 | 150.52 | 661,426 | +0.27(+0.18%) |
Jun 11, 2019 | 154.06 | 154.41 | 149.18 | 150.25 | 964,599 | -3.24(-2.11%) |
Jun 10, 2019 | 155.62 | 156.18 | 153.29 | 153.49 | 1,191,217 | -0.51(-0.33%) |
Jun 07, 2019 | 153.27 | 154.36 | 152.68 | 154.00 | 1,099,527 | +1.76(+1.16%) |
Jun 06, 2019 | 152.19 | 152.78 | 150.20 | 152.24 | 973,754 | +0.03(+0.02%) |
Jun 05, 2019 | 149.01 | 152.23 | 148.92 | 152.20 | 1,413,966 | +3.68(+2.48%) |
Jun 04, 2019 | 145.41 | 148.63 | 145.41 | 148.52 | 1,168,585 | +4.10(+2.84%) |