Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,535 | -10.67(-4.35%) |
Apr 29, 2020 | 246.03 | 250.43 | 243.98 | 245.61 | 1,249,296 | +2.84(+1.17%) |
Apr 28, 2020 | 251.62 | 253.71 | 241.92 | 242.77 | 911,309 | -2.44(-0.99%) |
Apr 27, 2020 | 239.60 | 247.68 | 238.89 | 245.21 | 1,072,290 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.91 | 228.92 | 236.19 | 1,063,683 | +5.01(+2.17%) |
Apr 23, 2020 | 230.44 | 234.66 | 227.81 | 231.18 | 785,804 | +0.16(+0.07%) |
Apr 22, 2020 | 224.88 | 232.63 | 224.51 | 231.02 | 818,404 | +11.15(+5.07%) |
Apr 21, 2020 | 224.56 | 226.48 | 219.38 | 219.87 | 838,240 | -10.80(-4.68%) |
Apr 20, 2020 | 226.99 | 232.09 | 226.37 | 230.67 | 840,321 | +0.11(+0.05%) |
Apr 17, 2020 | 234.00 | 237.71 | 226.84 | 230.56 | 1,581,717 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.25 | 221.19 | 226.09 | 1,312,477 | +4.70(+2.12%) |
Apr 15, 2020 | 221.95 | 224.86 | 219.42 | 221.38 | 1,026,762 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.05 | 226.57 | 229.02 | 962,306 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.18 | 221.15 | 222.60 | 980,159 | -10.20(-4.38%) |
Apr 09, 2020 | 220.47 | 239.06 | 219.75 | 232.80 | 2,210,625 | +14.60(+6.69%) |
Apr 08, 2020 | 224.34 | 225.74 | 217.04 | 218.20 | 1,100,006 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.16 | 220.27 | 220.31 | 1,047,980 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.97 | 209.45 | 220.74 | 1,483,485 | +19.62(+9.76%) |
Apr 03, 2020 | 195.55 | 202.53 | 195.52 | 201.12 | 1,040,324 | +1.99(+1.00%) |
Apr 02, 2020 | 188.22 | 199.37 | 184.94 | 199.12 | 1,064,340 | +8.83(+4.64%) |
Apr 01, 2020 | 194.51 | 199.69 | 188.51 | 190.29 | 1,510,500 | -13.44(-6.60%) |
Mar 31, 2020 | 210.29 | 213.82 | 203.02 | 203.73 | 1,431,658 | -10.33(-4.82%) |
Mar 30, 2020 | 214.00 | 218.01 | 210.28 | 214.06 | 1,066,092 | +1.96(+0.92%) |
Mar 27, 2020 | 207.43 | 218.23 | 207.43 | 212.10 | 1,355,505 | -3.99(-1.85%) |
Mar 26, 2020 | 201.96 | 219.11 | 201.44 | 216.09 | 1,713,623 | +16.57(+8.30%) |
Mar 25, 2020 | 186.39 | 209.90 | 185.07 | 199.52 | 1,751,153 | +10.96(+5.81%) |
Mar 24, 2020 | 168.82 | 189.39 | 165.70 | 188.56 | 1,458,317 | +29.53(+18.57%) |
Mar 23, 2020 | 165.25 | 175.35 | 158.16 | 159.02 | 1,764,727 | -10.32(-6.09%) |
Mar 20, 2020 | 173.71 | 176.28 | 165.17 | 169.34 | 2,094,249 | -2.03(-1.19%) |
Mar 19, 2020 | 167.18 | 174.81 | 159.90 | 171.37 | 2,710,046 | +3.43(+2.04%) |
Mar 18, 2020 | 176.20 | 180.46 | 159.16 | 167.94 | 2,925,629 | -26.72(-13.73%) |
Mar 17, 2020 | 181.96 | 198.84 | 178.68 | 194.66 | 2,124,698 | +16.08(+9.00%) |
Mar 16, 2020 | 175.31 | 186.81 | 173.39 | 178.59 | 2,965,214 | -26.65(-12.99%) |
Mar 13, 2020 | 196.99 | 205.72 | 187.39 | 205.24 | 2,418,150 | +1.74(+0.86%) |
Mar 12, 2020 | 192.98 | 204.34 | 182.06 | 203.50 | 2,732,872 | +0.00(+0.00%) |
Mar 11, 2020 | 212.79 | 213.52 | 199.09 | 203.50 | 1,673,428 | -15.74(-7.18%) |
Mar 10, 2020 | 212.69 | 219.24 | 206.04 | 219.24 | 2,292,300 | +16.13(+7.94%) |
Mar 09, 2020 | 210.13 | 215.52 | 201.71 | 203.10 | 2,648,689 | -26.60(-11.58%) |
Mar 06, 2020 | 232.80 | 235.51 | 222.89 | 229.71 | 2,281,115 | -13.62(-5.60%) |
Mar 05, 2020 | 250.70 | 254.99 | 239.64 | 243.33 | 1,616,835 | -16.35(-6.30%) |
Mar 04, 2020 | 247.71 | 260.42 | 246.28 | 259.68 | 1,267,974 | +16.10(+6.61%) |
Mar 03, 2020 | 248.74 | 253.62 | 240.32 | 243.58 | 1,801,098 | -6.41(-2.56%) |
Mar 02, 2020 | 236.87 | 250.24 | 233.71 | 249.98 | 1,583,944 | +18.77(+8.12%) |
Feb 28, 2020 | 227.96 | 232.78 | 223.53 | 231.21 | 2,065,077 | -3.89(-1.66%) |
Feb 27, 2020 | 247.40 | 247.40 | 234.94 | 235.10 | 2,069,777 | -16.32(-6.49%) |
Feb 26, 2020 | 250.95 | 257.63 | 250.89 | 251.42 | 987,535 | +0.94(+0.38%) |
Feb 25, 2020 | 258.15 | 259.55 | 249.20 | 250.48 | 1,132,254 | -6.00(-2.34%) |
Feb 24, 2020 | 254.76 | 258.77 | 253.91 | 256.48 | 1,027,776 | -4.83(-1.85%) |
Feb 21, 2020 | 266.11 | 266.11 | 258.68 | 261.30 | 1,000,132 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.55 | 264.56 | 268.07 | 1,041,173 | -6.19(-2.26%) |
Feb 19, 2020 | 271.19 | 276.12 | 271.05 | 274.26 | 1,026,053 | +4.45(+1.65%) |
Feb 18, 2020 | 266.96 | 269.93 | 263.31 | 269.81 | 802,182 | +2.74(+1.03%) |
Feb 14, 2020 | 262.79 | 267.23 | 262.43 | 267.07 | 969,444 | +4.86(+1.86%) |
Feb 13, 2020 | 262.55 | 263.78 | 257.65 | 262.21 | 947,555 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.26 | 252.30 | 262.82 | 1,020,878 | +2.33(+0.89%) |
Feb 11, 2020 | 259.34 | 262.37 | 258.31 | 260.50 | 984,422 | +2.46(+0.95%) |
Feb 10, 2020 | 256.61 | 258.32 | 256.00 | 258.03 | 758,685 | +0.89(+0.35%) |
Feb 07, 2020 | 257.63 | 258.76 | 255.55 | 257.14 | 673,794 | -0.49(-0.19%) |
Feb 06, 2020 | 256.10 | 259.48 | 255.90 | 257.63 | 839,379 | +3.53(+1.39%) |
Feb 05, 2020 | 258.82 | 258.87 | 251.70 | 254.10 | 743,975 | -2.42(-0.94%) |
Feb 04, 2020 | 255.31 | 258.84 | 254.47 | 256.52 | 771,974 | +5.62(+2.24%) |
Feb 03, 2020 | 248.22 | 251.39 | 248.22 | 250.90 | 778,304 | +4.06(+1.64%) |
Jan 31, 2020 | 251.55 | 253.59 | 246.21 | 246.84 | 861,046 | -6.75(-2.66%) |
Jan 30, 2020 | 249.81 | 253.67 | 248.75 | 253.59 | 586,157 | +3.02(+1.20%) |
Jan 29, 2020 | 250.41 | 252.78 | 249.57 | 250.57 | 459,577 | +0.46(+0.18%) |
Jan 28, 2020 | 246.38 | 250.40 | 245.71 | 250.11 | 812,555 | +4.87(+1.99%) |
Jan 27, 2020 | 243.51 | 246.27 | 242.24 | 245.24 | 735,880 | -0.48(-0.20%) |
Jan 24, 2020 | 247.95 | 248.86 | 244.52 | 245.72 | 515,462 | -1.41(-0.57%) |
Jan 23, 2020 | 246.52 | 248.50 | 245.46 | 247.13 | 842,592 | -0.37(-0.15%) |
Jan 22, 2020 | 248.10 | 248.48 | 246.54 | 247.50 | 620,638 | +1.09(+0.44%) |
Jan 21, 2020 | 246.89 | 248.11 | 245.87 | 246.41 | 947,663 | -1.24(-0.50%) |
Jan 17, 2020 | 247.64 | 248.27 | 245.87 | 247.65 | 863,855 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.13 | 627,493 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.21 | 243.23 | 891,174 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.58 | 239.77 | 574,022 | -1.98(-0.82%) |
Jan 13, 2020 | 238.56 | 241.78 | 238.56 | 241.75 | 735,446 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.47 | 238.42 | 618,243 | -0.79(-0.33%) |
Jan 09, 2020 | 237.02 | 239.77 | 236.88 | 239.21 | 843,747 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.66 | 232.68 | 236.11 | 922,980 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.71 | 231.48 | 231.67 | 773,670 | -0.84(-0.36%) |
Jan 06, 2020 | 230.39 | 232.58 | 229.97 | 232.50 | 743,732 | +0.72(+0.31%) |
Jan 03, 2020 | 229.60 | 232.25 | 229.32 | 231.78 | 494,968 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.37 | 228.79 | 232.36 | 904,768 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,931 | -0.24(-0.11%) |
Dec 30, 2019 | 229.76 | 230.07 | 226.93 | 228.46 | 353,688 | -1.58(-0.69%) |
Dec 27, 2019 | 230.52 | 231.00 | 228.97 | 230.03 | 573,302 | +0.23(+0.10%) |
Dec 26, 2019 | 229.51 | 230.57 | 228.94 | 229.80 | 277,050 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.26 | 226.95 | 228.96 | 165,613 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.88 | 985,310 | -1.04(-0.45%) |
Dec 20, 2019 | 229.73 | 230.39 | 228.41 | 228.92 | 1,234,925 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.76 | 226.46 | 228.97 | 936,813 | +1.65(+0.73%) |
Dec 18, 2019 | 227.50 | 227.72 | 226.40 | 227.32 | 1,012,747 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.05 | 226.25 | 782,949 | -0.71(-0.31%) |
Dec 16, 2019 | 228.02 | 230.24 | 226.69 | 226.96 | 689,413 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.68 | 222.86 | 225.98 | 539,493 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.14 | 223.74 | 225.25 | 1,226,659 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.55 | 222.17 | 224.22 | 823,472 | +2.12(+0.95%) |
Dec 10, 2019 | 221.55 | 222.67 | 220.64 | 222.10 | 467,924 | +0.48(+0.22%) |
Dec 09, 2019 | 223.16 | 223.71 | 221.47 | 221.62 | 717,498 | -1.17(-0.53%) |
Dec 06, 2019 | 222.51 | 223.68 | 220.80 | 222.79 | 753,792 | +2.32(+1.05%) |
Dec 05, 2019 | 218.14 | 220.64 | 216.48 | 220.48 | 578,429 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.11 | 215.57 | 218.02 | 537,475 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.09 | 483,981 | -0.39(-0.18%) |
Dec 02, 2019 | 217.73 | 219.12 | 215.49 | 216.48 | 578,959 | -1.41(-0.65%) |
Nov 29, 2019 | 217.14 | 219.37 | 216.71 | 217.89 | 403,111 | +0.13(+0.06%) |
Nov 27, 2019 | 218.25 | 218.58 | 215.34 | 217.76 | 878,627 | -0.19(-0.09%) |
Nov 26, 2019 | 217.01 | 219.00 | 216.90 | 217.95 | 784,654 | +0.95(+0.44%) |
Nov 25, 2019 | 215.06 | 217.53 | 214.62 | 217.00 | 825,330 | +2.68(+1.25%) |
Nov 22, 2019 | 216.26 | 217.25 | 212.85 | 214.32 | 644,146 | -1.14(-0.53%) |
Nov 21, 2019 | 215.00 | 216.48 | 213.51 | 215.46 | 726,598 | +0.22(+0.10%) |
Nov 20, 2019 | 215.28 | 217.96 | 213.57 | 215.24 | 775,083 | +0.52(+0.24%) |
Nov 19, 2019 | 212.74 | 216.19 | 212.32 | 214.72 | 718,980 | +2.39(+1.12%) |
Nov 18, 2019 | 211.29 | 212.46 | 210.93 | 212.33 | 602,393 | +1.18(+0.56%) |
Nov 15, 2019 | 211.01 | 211.64 | 209.66 | 211.15 | 546,852 | +1.24(+0.59%) |
Nov 14, 2019 | 209.70 | 210.19 | 207.09 | 209.91 | 435,273 | +0.11(+0.05%) |
Nov 13, 2019 | 207.80 | 210.92 | 207.58 | 209.80 | 542,419 | +1.23(+0.59%) |
Nov 12, 2019 | 209.02 | 210.78 | 208.23 | 208.57 | 489,119 | -0.57(-0.27%) |
Nov 11, 2019 | 207.42 | 210.19 | 206.62 | 209.14 | 458,738 | -0.08(-0.04%) |
Nov 08, 2019 | 208.94 | 210.29 | 207.76 | 209.21 | 486,901 | -0.13(-0.06%) |
Nov 07, 2019 | 208.19 | 210.07 | 206.60 | 209.35 | 635,097 | +2.37(+1.14%) |
Nov 06, 2019 | 204.29 | 207.70 | 203.59 | 206.98 | 919,826 | +2.63(+1.29%) |
Nov 05, 2019 | 209.57 | 209.69 | 202.85 | 204.35 | 1,006,133 | -4.74(-2.27%) |
Nov 04, 2019 | 213.28 | 213.32 | 208.81 | 209.09 | 582,567 | -2.40(-1.13%) |
Nov 01, 2019 | 213.36 | 214.67 | 211.08 | 211.49 | 593,353 | -0.18(-0.09%) |
Oct 31, 2019 | 209.13 | 213.35 | 209.13 | 211.67 | 698,192 | +2.35(+1.12%) |
Oct 30, 2019 | 213.11 | 213.11 | 203.46 | 209.32 | 1,172,686 | -2.07(-0.98%) |
Oct 29, 2019 | 208.49 | 212.37 | 208.18 | 211.39 | 1,118,088 | +3.94(+1.90%) |
Oct 28, 2019 | 208.13 | 209.01 | 207.12 | 207.45 | 515,698 | +0.27(+0.13%) |
Oct 25, 2019 | 206.54 | 208.49 | 206.54 | 207.18 | 408,392 | +0.41(+0.20%) |
Oct 24, 2019 | 204.49 | 207.34 | 203.84 | 206.77 | 363,701 | +3.46(+1.70%) |
Oct 23, 2019 | 204.22 | 204.79 | 201.18 | 203.31 | 1,017,065 | -1.18(-0.58%) |
Oct 22, 2019 | 210.25 | 210.69 | 204.32 | 204.49 | 483,974 | -5.84(-2.78%) |
Oct 21, 2019 | 209.35 | 210.43 | 208.09 | 210.33 | 497,405 | +1.91(+0.92%) |
Oct 18, 2019 | 209.22 | 209.82 | 206.95 | 208.42 | 634,849 | -1.41(-0.67%) |
Oct 17, 2019 | 208.61 | 210.19 | 208.04 | 209.83 | 450,539 | +1.55(+0.75%) |
Oct 16, 2019 | 208.97 | 208.97 | 205.74 | 208.27 | 533,892 | -1.48(-0.70%) |
Oct 15, 2019 | 207.10 | 210.16 | 206.65 | 209.75 | 692,902 | +4.05(+1.97%) |
Oct 14, 2019 | 205.19 | 207.09 | 204.49 | 205.70 | 876,142 | +0.36(+0.17%) |
Oct 11, 2019 | 206.21 | 207.43 | 205.03 | 205.35 | 910,204 | +2.93(+1.45%) |
Oct 10, 2019 | 200.64 | 204.03 | 200.23 | 202.42 | 494,724 | +1.34(+0.67%) |
Oct 09, 2019 | 199.59 | 202.06 | 198.77 | 201.08 | 605,616 | +3.73(+1.89%) |
Oct 08, 2019 | 198.34 | 200.31 | 195.41 | 197.35 | 1,133,788 | -2.35(-1.18%) |
Oct 07, 2019 | 196.46 | 201.53 | 196.46 | 199.70 | 1,060,016 | +4.46(+2.28%) |
Oct 04, 2019 | 191.90 | 195.34 | 191.66 | 195.24 | 544,558 | +3.84(+2.00%) |
Oct 03, 2019 | 189.11 | 191.89 | 187.58 | 191.40 | 698,226 | +2.64(+1.40%) |
Oct 02, 2019 | 191.68 | 192.63 | 188.31 | 188.76 | 1,397,652 | -4.49(-2.32%) |
Oct 01, 2019 | 197.08 | 197.47 | 193.15 | 193.25 | 1,077,569 | -3.20(-1.63%) |
Sep 30, 2019 | 196.12 | 199.45 | 196.12 | 196.46 | 987,266 | -1.01(-0.51%) |
Sep 27, 2019 | 206.63 | 206.92 | 194.90 | 197.47 | 1,800,911 | -7.00(-3.42%) |
Sep 26, 2019 | 205.09 | 205.66 | 203.06 | 204.47 | 732,039 | -0.53(-0.26%) |
Sep 25, 2019 | 202.25 | 205.52 | 201.73 | 204.99 | 769,170 | +3.02(+1.50%) |
Sep 24, 2019 | 207.33 | 208.13 | 201.88 | 201.97 | 1,676,784 | -4.60(-2.23%) |
Sep 23, 2019 | 206.67 | 206.68 | 203.38 | 206.58 | 1,250,830 | +1.25(+0.61%) |
Sep 20, 2019 | 208.72 | 208.72 | 204.92 | 205.33 | 1,604,691 | -2.39(-1.15%) |
Sep 19, 2019 | 207.41 | 209.15 | 206.77 | 207.72 | 1,189,439 | -0.18(-0.09%) |
Sep 18, 2019 | 209.95 | 209.95 | 204.57 | 207.90 | 1,376,006 | -1.34(-0.64%) |
Sep 17, 2019 | 205.08 | 209.63 | 205.01 | 209.24 | 669,140 | +4.63(+2.26%) |
Sep 16, 2019 | 202.56 | 204.62 | 201.80 | 204.61 | 571,096 | +1.01(+0.49%) |
Sep 13, 2019 | 205.70 | 205.70 | 201.68 | 203.60 | 719,718 | -0.67(-0.33%) |
Sep 12, 2019 | 205.82 | 206.72 | 203.19 | 204.28 | 898,563 | -0.10(-0.05%) |
Sep 11, 2019 | 203.34 | 204.68 | 199.77 | 204.38 | 805,699 | +1.56(+0.77%) |
Sep 10, 2019 | 208.03 | 208.03 | 200.86 | 202.82 | 1,190,885 | -5.67(-2.72%) |
Sep 09, 2019 | 212.51 | 212.51 | 207.15 | 208.49 | 767,521 | -3.04(-1.44%) |
Sep 06, 2019 | 210.67 | 213.74 | 210.13 | 211.53 | 532,464 | +0.92(+0.44%) |
Sep 05, 2019 | 207.67 | 211.49 | 206.31 | 210.60 | 890,058 | +5.64(+2.75%) |
Sep 04, 2019 | 205.34 | 206.84 | 203.23 | 204.97 | 841,261 | +0.54(+0.26%) |
Sep 03, 2019 | 205.21 | 206.91 | 202.26 | 204.43 | 847,342 | -2.34(-1.13%) |
Aug 30, 2019 | 209.28 | 209.47 | 205.61 | 206.77 | 682,496 | -0.75(-0.36%) |
Aug 29, 2019 | 208.13 | 208.80 | 206.47 | 207.52 | 638,060 | +1.92(+0.93%) |
Aug 28, 2019 | 203.86 | 207.50 | 203.53 | 205.60 | 620,612 | +1.05(+0.51%) |
Aug 27, 2019 | 204.75 | 205.83 | 204.03 | 204.55 | 766,940 | +0.97(+0.48%) |
Aug 26, 2019 | 204.38 | 204.38 | 201.77 | 203.58 | 440,001 | +1.78(+0.88%) |
Aug 23, 2019 | 207.17 | 207.40 | 200.59 | 201.80 | 986,940 | -6.11(-2.94%) |
Aug 22, 2019 | 210.82 | 210.99 | 207.44 | 207.91 | 931,068 | -2.18(-1.04%) |
Aug 21, 2019 | 209.53 | 210.76 | 209.28 | 210.09 | 534,272 | +2.30(+1.11%) |
Aug 20, 2019 | 208.04 | 209.29 | 206.60 | 207.78 | 537,310 | -0.85(-0.41%) |
Aug 19, 2019 | 207.11 | 209.39 | 207.11 | 208.64 | 548,928 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.05 | 621,076 | +4.15(+2.07%) |
Aug 15, 2019 | 198.40 | 201.67 | 197.34 | 200.90 | 474,495 | +3.29(+1.67%) |
Aug 14, 2019 | 201.11 | 202.13 | 196.18 | 197.61 | 881,661 | -6.69(-3.27%) |
Aug 13, 2019 | 203.24 | 205.90 | 202.44 | 204.29 | 667,546 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.35 | 201.30 | 203.92 | 421,750 | -0.98(-0.48%) |
Aug 09, 2019 | 204.65 | 206.12 | 202.66 | 204.90 | 548,340 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.84 | 200.95 | 205.40 | 570,648 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.42 | 199.27 | 627,020 | +1.87(+0.95%) |
Aug 06, 2019 | 195.22 | 197.66 | 194.27 | 197.41 | 895,485 | +3.45(+1.78%) |
Aug 05, 2019 | 203.07 | 203.07 | 192.00 | 193.95 | 1,277,148 | -11.11(-5.42%) |
Aug 02, 2019 | 206.58 | 207.25 | 202.76 | 205.06 | 905,435 | -1.67(-0.81%) |
Aug 01, 2019 | 203.71 | 211.17 | 202.99 | 206.74 | 1,654,364 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,303 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.52 | 651,393 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.78 | 763,933 | -1.85(-0.95%) |
Jul 26, 2019 | 192.34 | 195.36 | 192.34 | 194.63 | 686,392 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.20 | 540,672 | -2.08(-1.07%) |
Jul 24, 2019 | 193.09 | 194.40 | 191.20 | 194.28 | 554,013 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.91 | 384,061 | +0.36(+0.19%) |
Jul 22, 2019 | 192.32 | 194.31 | 191.82 | 193.55 | 419,967 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.15 | 192.14 | 192.23 | 546,041 | -3.23(-1.65%) |
Jul 18, 2019 | 194.20 | 195.72 | 194.01 | 195.46 | 358,579 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.96 | 194.03 | 740,940 | -2.12(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.60 | 196.14 | 674,750 | -0.02(-0.01%) |
Jul 15, 2019 | 196.36 | 196.53 | 195.29 | 196.16 | 416,696 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.05 | 196.46 | 589,933 | +3.49(+1.81%) |
Jul 11, 2019 | 191.55 | 194.19 | 191.24 | 192.97 | 605,776 | +1.81(+0.95%) |
Jul 10, 2019 | 191.97 | 192.27 | 190.57 | 191.16 | 635,162 | +1.65(+0.87%) |
Jul 09, 2019 | 187.50 | 189.66 | 187.00 | 189.51 | 544,662 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.89 | 188.39 | 189.06 | 501,035 | -3.68(-1.91%) |
Jul 05, 2019 | 193.30 | 193.67 | 190.45 | 192.75 | 632,780 | -1.13(-0.58%) |
Jul 03, 2019 | 192.75 | 193.99 | 191.64 | 193.88 | 289,584 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.95 | 189.58 | 191.63 | 685,152 | +1.85(+0.97%) |
Jul 01, 2019 | 189.90 | 190.78 | 188.93 | 189.78 | 1,141,848 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.89 | 186.89 | 3,274,157 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,076 | +1.38(+0.74%) |
Jun 26, 2019 | 186.13 | 186.13 | 184.31 | 185.53 | 654,376 | +0.10(+0.05%) |
Jun 25, 2019 | 187.54 | 188.87 | 185.41 | 185.44 | 1,916,308 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.45 | 186.70 | 1,453,707 | +0.53(+0.28%) |
Jun 21, 2019 | 189.04 | 189.04 | 185.88 | 186.17 | 2,114,668 | -2.67(-1.41%) |
Jun 20, 2019 | 189.89 | 192.70 | 188.54 | 188.84 | 1,964,050 | +1.24(+0.66%) |
Jun 19, 2019 | 186.19 | 188.79 | 185.16 | 187.61 | 1,262,413 | +1.93(+1.04%) |
Jun 18, 2019 | 183.68 | 186.27 | 183.68 | 185.67 | 637,184 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.52 | 182.81 | 183.55 | 823,739 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,256 | -0.06(-0.03%) |
Jun 13, 2019 | 183.46 | 184.17 | 181.22 | 184.07 | 827,803 | +1.47(+0.81%) |
Jun 12, 2019 | 181.31 | 182.98 | 180.36 | 182.59 | 719,989 | +0.90(+0.49%) |
Jun 11, 2019 | 184.88 | 184.88 | 179.76 | 181.69 | 806,914 | -1.98(-1.08%) |
Jun 10, 2019 | 182.68 | 184.76 | 182.44 | 183.68 | 798,213 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.27 | 181.58 | 181.72 | 498,177 | +0.96(+0.53%) |
Jun 06, 2019 | 178.89 | 181.61 | 178.72 | 180.77 | 593,346 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.01 | 175.64 | 178.78 | 778,336 | +1.90(+1.07%) |
Jun 04, 2019 | 174.18 | 176.98 | 173.82 | 176.89 | 769,704 | +3.68(+2.13%) |
Jun 03, 2019 | 175.09 | 176.92 | 172.01 | 173.21 | 1,167,934 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.18 | 174.74 | 175.00 | 946,401 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.13 | 178.40 | 179.22 | 738,153 | +1.02(+0.57%) |
May 29, 2019 | 178.40 | 180.23 | 177.52 | 178.20 | 954,597 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.31 | 3,384,074 | +2.19(+1.24%) |
May 24, 2019 | 178.42 | 178.49 | 175.66 | 177.12 | 1,060,730 | +0.48(+0.27%) |
May 23, 2019 | 179.30 | 180.23 | 176.16 | 176.64 | 1,096,763 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.19 | 179.40 | 181.68 | 824,111 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.77 | 178.04 | 179.62 | 733,033 | +2.81(+1.59%) |
May 20, 2019 | 177.05 | 178.31 | 175.58 | 176.80 | 787,230 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.91 | 728,194 | -2.72(-1.50%) |
May 16, 2019 | 178.70 | 182.09 | 177.51 | 180.63 | 798,186 | +2.50(+1.40%) |
May 15, 2019 | 176.41 | 179.27 | 176.15 | 178.13 | 803,314 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 179.99 | 174.88 | 178.22 | 779,581 | +3.08(+1.76%) |
May 13, 2019 | 176.24 | 177.31 | 174.50 | 175.13 | 777,565 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.68 | 175.86 | 180.36 | 965,045 | +0.11(+0.06%) |
May 09, 2019 | 182.71 | 182.71 | 178.68 | 180.26 | 1,045,487 | -3.00(-1.64%) |
May 08, 2019 | 183.81 | 185.33 | 183.13 | 183.26 | 632,718 | -0.59(-0.32%) |
May 07, 2019 | 185.68 | 186.88 | 182.28 | 183.85 | 844,902 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,775 | +0.76(+0.41%) |
May 03, 2019 | 185.18 | 187.58 | 184.28 | 187.47 | 551,259 | +3.50(+1.90%) |
May 02, 2019 | 184.81 | 185.91 | 183.34 | 183.97 | 822,393 | -1.08(-0.58%) |