Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 207.01 | 210.57 | 203.41 | 209.82 | 6,503,436 | +3.10(+1.50%) |
Apr 29, 2020 | 209.54 | 209.90 | 206.33 | 206.72 | 3,836,772 | -1.74(-0.83%) |
Apr 28, 2020 | 213.14 | 214.85 | 207.75 | 208.46 | 2,905,056 | -4.17(-1.96%) |
Apr 27, 2020 | 207.55 | 213.14 | 206.12 | 212.64 | 2,819,156 | +5.39(+2.60%) |
Apr 24, 2020 | 205.28 | 207.81 | 202.44 | 207.24 | 2,218,899 | +3.32(+1.63%) |
Apr 23, 2020 | 200.94 | 206.69 | 200.75 | 203.93 | 3,678,545 | +2.81(+1.40%) |
Apr 22, 2020 | 204.67 | 205.24 | 199.62 | 201.11 | 3,243,830 | -1.28(-0.63%) |
Apr 21, 2020 | 206.12 | 206.79 | 200.86 | 202.39 | 3,047,390 | -5.13(-2.47%) |
Apr 20, 2020 | 205.42 | 210.12 | 203.83 | 207.52 | 3,219,764 | +1.43(+0.69%) |
Apr 17, 2020 | 207.72 | 207.86 | 201.04 | 206.09 | 3,265,529 | +3.57(+1.76%) |
Apr 16, 2020 | 197.35 | 203.57 | 195.79 | 202.52 | 2,983,714 | +7.98(+4.10%) |
Apr 15, 2020 | 197.34 | 197.79 | 192.35 | 194.54 | 3,542,340 | -4.39(-2.20%) |
Apr 14, 2020 | 193.85 | 200.26 | 193.18 | 198.93 | 3,452,849 | +7.48(+3.91%) |
Apr 13, 2020 | 190.31 | 192.24 | 188.71 | 191.44 | 2,471,838 | +0.05(+0.03%) |
Apr 09, 2020 | 190.68 | 192.39 | 189.19 | 191.39 | 2,854,060 | -0.86(-0.45%) |
Apr 08, 2020 | 183.23 | 192.80 | 181.86 | 192.25 | 3,262,448 | +9.13(+4.99%) |
Apr 07, 2020 | 187.22 | 188.74 | 181.85 | 183.12 | 2,790,105 | -2.46(-1.32%) |
Apr 06, 2020 | 185.94 | 186.57 | 181.43 | 185.58 | 4,220,870 | +5.41(+3.00%) |
Apr 03, 2020 | 181.94 | 183.97 | 178.08 | 180.16 | 2,601,067 | -3.04(-1.66%) |
Apr 02, 2020 | 170.52 | 183.78 | 170.34 | 183.21 | 4,409,219 | +9.71(+5.60%) |
Apr 01, 2020 | 173.28 | 176.63 | 171.03 | 173.50 | 3,132,940 | -4.32(-2.43%) |
Mar 31, 2020 | 178.48 | 181.77 | 176.03 | 177.81 | 3,339,542 | -5.04(-2.76%) |
Mar 30, 2020 | 175.46 | 183.71 | 175.46 | 182.86 | 3,670,036 | +8.96(+5.15%) |
Mar 27, 2020 | 170.53 | 180.57 | 170.17 | 173.90 | 4,696,948 | -0.19(-0.11%) |
Mar 26, 2020 | 169.39 | 175.18 | 167.09 | 174.10 | 5,885,892 | +4.69(+2.77%) |
Mar 25, 2020 | 173.46 | 176.61 | 166.66 | 169.40 | 6,043,194 | -8.07(-4.55%) |
Mar 24, 2020 | 167.94 | 177.92 | 166.66 | 177.47 | 6,027,279 | +14.39(+8.83%) |
Mar 23, 2020 | 165.68 | 168.37 | 155.29 | 163.08 | 5,012,406 | -2.03(-1.23%) |
Mar 20, 2020 | 174.45 | 177.15 | 163.14 | 165.11 | 6,529,462 | -9.22(-5.29%) |
Mar 19, 2020 | 176.30 | 183.09 | 171.27 | 174.33 | 5,468,819 | -5.37(-2.99%) |
Mar 18, 2020 | 174.16 | 184.98 | 172.56 | 179.70 | 6,381,200 | -2.56(-1.41%) |
Mar 17, 2020 | 168.59 | 184.99 | 168.10 | 182.26 | 6,741,331 | +16.80(+10.15%) |
Mar 16, 2020 | 161.97 | 179.55 | 160.47 | 165.47 | 5,623,532 | -11.80(-6.66%) |
Mar 13, 2020 | 166.44 | 178.20 | 165.35 | 177.26 | 7,871,154 | +17.42(+10.90%) |
Mar 12, 2020 | 161.94 | 172.14 | 159.42 | 159.84 | 5,589,161 | -16.34(-9.27%) |
Mar 11, 2020 | 176.30 | 178.86 | 171.75 | 176.18 | 4,306,744 | -5.20(-2.87%) |
Mar 10, 2020 | 178.37 | 181.65 | 170.75 | 181.38 | 4,479,273 | +7.39(+4.25%) |
Mar 09, 2020 | 173.44 | 178.59 | 167.31 | 173.99 | 4,635,165 | -10.77(-5.83%) |
Mar 06, 2020 | 178.90 | 185.60 | 178.77 | 184.76 | 3,534,939 | -1.29(-0.69%) |
Mar 05, 2020 | 182.14 | 189.80 | 182.07 | 186.05 | 3,631,686 | -2.62(-1.39%) |
Mar 04, 2020 | 183.78 | 188.83 | 182.10 | 188.67 | 4,423,940 | +9.38(+5.23%) |
Mar 03, 2020 | 184.49 | 189.59 | 177.75 | 179.30 | 4,532,054 | -6.82(-3.67%) |
Mar 02, 2020 | 175.33 | 186.27 | 174.29 | 186.12 | 4,838,553 | +10.94(+6.24%) |
Feb 28, 2020 | 173.71 | 178.05 | 171.19 | 175.18 | 6,061,329 | -3.31(-1.85%) |
Feb 27, 2020 | 188.51 | 188.82 | 178.25 | 178.49 | 4,640,405 | -9.68(-5.15%) |
Feb 26, 2020 | 189.61 | 190.07 | 185.96 | 188.17 | 3,778,325 | +3.65(+1.98%) |
Feb 25, 2020 | 191.28 | 192.58 | 184.03 | 184.53 | 4,462,908 | -6.58(-3.44%) |
Feb 24, 2020 | 192.86 | 196.46 | 189.24 | 191.10 | 3,473,998 | -4.31(-2.20%) |
Feb 21, 2020 | 194.93 | 196.29 | 193.83 | 195.41 | 2,334,279 | +0.57(+0.29%) |
Feb 20, 2020 | 195.77 | 196.01 | 191.66 | 194.84 | 1,867,464 | -0.72(-0.37%) |
Feb 19, 2020 | 195.54 | 196.51 | 194.76 | 195.56 | 1,486,028 | +1.11(+0.57%) |
Feb 18, 2020 | 196.60 | 196.78 | 193.77 | 194.44 | 2,207,728 | -1.57(-0.80%) |
Feb 14, 2020 | 195.53 | 196.02 | 194.14 | 196.01 | 1,837,758 | +0.39(+0.20%) |
Feb 13, 2020 | 197.34 | 198.68 | 195.44 | 195.63 | 2,218,724 | -2.07(-1.05%) |
Feb 12, 2020 | 199.85 | 200.51 | 196.72 | 197.70 | 2,869,538 | -1.71(-0.86%) |
Feb 11, 2020 | 198.31 | 199.84 | 197.52 | 199.41 | 2,220,607 | +1.34(+0.68%) |
Feb 10, 2020 | 198.70 | 199.41 | 197.05 | 198.06 | 2,459,979 | -1.66(-0.83%) |
Feb 07, 2020 | 201.54 | 202.21 | 198.28 | 199.73 | 2,635,262 | -1.85(-0.92%) |
Feb 06, 2020 | 203.55 | 203.70 | 199.74 | 201.57 | 2,305,066 | -0.43(-0.21%) |
Feb 05, 2020 | 194.86 | 204.35 | 194.86 | 202.00 | 4,213,336 | +8.82(+4.57%) |
Feb 04, 2020 | 192.27 | 194.96 | 192.02 | 193.18 | 3,174,072 | +4.29(+2.27%) |
Feb 03, 2020 | 188.46 | 191.27 | 187.74 | 188.88 | 2,945,646 | +0.72(+0.38%) |
Jan 31, 2020 | 190.52 | 190.80 | 182.90 | 188.16 | 6,853,564 | -8.80(-4.47%) |
Jan 30, 2020 | 196.83 | 197.67 | 194.49 | 196.96 | 2,963,232 | -0.87(-0.44%) |
Jan 29, 2020 | 196.39 | 199.38 | 195.96 | 197.83 | 2,297,529 | +2.01(+1.03%) |
Jan 28, 2020 | 194.71 | 197.44 | 194.08 | 195.82 | 2,415,780 | +1.65(+0.85%) |
Jan 27, 2020 | 194.81 | 195.90 | 192.62 | 194.17 | 3,263,500 | -2.30(-1.17%) |
Jan 24, 2020 | 205.36 | 205.43 | 195.52 | 196.47 | 5,764,255 | -8.23(-4.02%) |
Jan 23, 2020 | 206.46 | 206.46 | 202.99 | 204.70 | 2,398,258 | -1.49(-0.72%) |
Jan 22, 2020 | 207.93 | 208.76 | 205.33 | 206.19 | 2,294,384 | -0.74(-0.36%) |
Jan 21, 2020 | 209.87 | 210.77 | 206.63 | 206.93 | 3,552,754 | -3.39(-1.61%) |
Jan 17, 2020 | 210.86 | 210.88 | 208.38 | 210.32 | 2,965,602 | +0.86(+0.41%) |
Jan 16, 2020 | 210.92 | 212.37 | 208.89 | 209.46 | 2,393,830 | -1.05(-0.50%) |
Jan 15, 2020 | 209.60 | 211.28 | 209.06 | 210.50 | 2,205,331 | +1.48(+0.71%) |
Jan 14, 2020 | 205.36 | 209.61 | 204.81 | 209.02 | 2,570,913 | +2.68(+1.30%) |
Jan 13, 2020 | 207.50 | 207.57 | 204.48 | 206.34 | 2,301,435 | -1.17(-0.56%) |
Jan 10, 2020 | 207.87 | 209.83 | 206.94 | 207.50 | 2,041,062 | -0.58(-0.28%) |
Jan 09, 2020 | 208.75 | 208.75 | 207.25 | 208.09 | 1,870,380 | +0.62(+0.30%) |
Jan 08, 2020 | 207.22 | 208.66 | 206.07 | 207.47 | 2,542,888 | +0.16(+0.08%) |
Jan 07, 2020 | 208.42 | 209.02 | 206.92 | 207.31 | 1,744,066 | -1.97(-0.94%) |
Jan 06, 2020 | 206.58 | 209.41 | 206.03 | 209.28 | 2,070,023 | +1.59(+0.77%) |
Jan 03, 2020 | 206.55 | 209.25 | 205.75 | 207.69 | 2,157,490 | -1.42(-0.68%) |
Jan 02, 2020 | 211.63 | 211.80 | 208.13 | 209.11 | 2,397,454 | -0.84(-0.40%) |
Dec 31, 2019 | 209.26 | 210.29 | 207.71 | 209.95 | 2,007,419 | +0.70(+0.33%) |
Dec 30, 2019 | 210.24 | 211.62 | 208.50 | 209.26 | 1,670,007 | -1.10(-0.52%) |
Dec 27, 2019 | 210.97 | 211.62 | 209.16 | 210.35 | 1,245,695 | -0.32(-0.15%) |
Dec 26, 2019 | 211.39 | 212.19 | 210.17 | 210.68 | 1,261,096 | -0.38(-0.18%) |
Dec 24, 2019 | 211.48 | 211.72 | 210.52 | 211.05 | 703,624 | -0.61(-0.29%) |
Dec 23, 2019 | 212.49 | 212.50 | 210.41 | 211.66 | 1,936,138 | -0.03(-0.01%) |
Dec 20, 2019 | 213.00 | 213.00 | 209.63 | 211.69 | 5,848,534 | +1.06(+0.50%) |
Dec 19, 2019 | 211.44 | 211.90 | 208.96 | 210.62 | 2,377,734 | -0.09(-0.04%) |
Dec 18, 2019 | 210.94 | 211.82 | 209.90 | 210.71 | 3,394,869 | -0.78(-0.37%) |
Dec 17, 2019 | 212.14 | 213.37 | 210.13 | 211.49 | 2,735,565 | -0.31(-0.15%) |
Dec 16, 2019 | 208.59 | 212.97 | 208.59 | 211.81 | 3,499,348 | +5.63(+2.73%) |
Dec 13, 2019 | 205.19 | 207.38 | 204.79 | 206.18 | 2,343,616 | +0.65(+0.32%) |
Dec 12, 2019 | 204.30 | 206.62 | 203.85 | 205.53 | 2,125,948 | +1.72(+0.85%) |
Dec 11, 2019 | 203.82 | 204.64 | 202.95 | 203.80 | 2,014,071 | +0.15(+0.07%) |
Dec 10, 2019 | 201.98 | 204.77 | 201.63 | 203.66 | 1,716,277 | +0.89(+0.44%) |
Dec 09, 2019 | 204.63 | 204.71 | 202.60 | 202.77 | 2,144,717 | -0.83(-0.41%) |
Dec 06, 2019 | 204.39 | 204.67 | 203.09 | 203.59 | 2,136,708 | +0.31(+0.15%) |
Dec 05, 2019 | 203.53 | 203.59 | 201.58 | 203.28 | 2,392,394 | -0.41(-0.20%) |
Dec 04, 2019 | 202.69 | 204.57 | 202.05 | 203.69 | 2,191,409 | +0.97(+0.48%) |
Dec 03, 2019 | 201.60 | 203.08 | 200.99 | 202.72 | 2,220,183 | -0.62(-0.30%) |
Dec 02, 2019 | 204.26 | 205.36 | 202.60 | 203.34 | 1,875,763 | -1.08(-0.53%) |
Nov 29, 2019 | 203.91 | 205.07 | 203.58 | 204.42 | 1,085,749 | +0.16(+0.08%) |
Nov 27, 2019 | 204.36 | 204.91 | 201.92 | 204.26 | 1,813,830 | +0.13(+0.06%) |
Nov 26, 2019 | 203.78 | 204.57 | 202.06 | 204.13 | 3,790,030 | -0.13(-0.06%) |
Nov 25, 2019 | 201.25 | 205.36 | 201.25 | 204.26 | 3,028,258 | +3.31(+1.65%) |
Nov 22, 2019 | 198.64 | 201.07 | 198.42 | 200.96 | 2,267,834 | +2.54(+1.28%) |
Nov 21, 2019 | 197.80 | 199.27 | 195.97 | 198.41 | 3,053,412 | +2.01(+1.02%) |
Nov 20, 2019 | 195.42 | 197.31 | 194.33 | 196.40 | 4,046,622 | +0.88(+0.45%) |
Nov 19, 2019 | 192.68 | 195.68 | 192.21 | 195.52 | 2,929,827 | +3.33(+1.74%) |
Nov 18, 2019 | 192.53 | 192.99 | 190.91 | 192.19 | 2,571,422 | -0.16(-0.09%) |
Nov 15, 2019 | 191.25 | 192.41 | 189.17 | 192.35 | 2,329,148 | +2.06(+1.08%) |
Nov 14, 2019 | 190.05 | 190.50 | 185.99 | 190.30 | 3,156,753 | +0.24(+0.13%) |
Nov 13, 2019 | 190.71 | 191.80 | 189.07 | 190.05 | 2,715,007 | -1.42(-0.74%) |
Nov 12, 2019 | 191.47 | 194.89 | 190.22 | 191.47 | 3,125,941 | +0.53(+0.28%) |
Nov 11, 2019 | 190.54 | 191.53 | 189.21 | 190.94 | 1,576,900 | -0.35(-0.19%) |
Nov 08, 2019 | 188.79 | 191.42 | 188.14 | 191.30 | 2,392,477 | +2.70(+1.43%) |
Nov 07, 2019 | 187.66 | 189.05 | 186.41 | 188.60 | 2,887,593 | +1.38(+0.73%) |
Nov 06, 2019 | 186.40 | 189.11 | 186.40 | 187.22 | 2,936,042 | +1.14(+0.61%) |
Nov 05, 2019 | 186.81 | 189.90 | 184.45 | 186.08 | 3,480,922 | +0.58(+0.31%) |
Nov 04, 2019 | 189.24 | 190.20 | 185.45 | 185.50 | 3,050,188 | -3.06(-1.62%) |
Nov 01, 2019 | 185.37 | 189.80 | 185.15 | 188.56 | 4,259,739 | +4.07(+2.20%) |
Oct 31, 2019 | 181.77 | 184.86 | 181.34 | 184.50 | 3,763,209 | +2.05(+1.12%) |
Oct 30, 2019 | 178.53 | 182.55 | 176.63 | 182.45 | 4,384,564 | +1.63(+0.90%) |
Oct 29, 2019 | 177.59 | 182.77 | 177.27 | 180.81 | 5,154,887 | +3.44(+1.94%) |
Oct 28, 2019 | 175.78 | 178.21 | 175.35 | 177.37 | 1,910,190 | +1.70(+0.97%) |
Oct 25, 2019 | 175.28 | 176.24 | 174.34 | 175.67 | 1,527,445 | -0.01(-0.00%) |
Oct 24, 2019 | 176.45 | 176.75 | 174.47 | 175.68 | 1,439,520 | -0.22(-0.13%) |
Oct 23, 2019 | 176.69 | 178.13 | 175.66 | 175.91 | 2,134,119 | -1.31(-0.74%) |
Oct 22, 2019 | 177.04 | 178.28 | 175.82 | 177.21 | 2,514,285 | +1.64(+0.94%) |
Oct 21, 2019 | 176.12 | 176.16 | 173.71 | 175.57 | 1,864,305 | +0.18(+0.10%) |
Oct 18, 2019 | 176.59 | 176.60 | 173.74 | 175.39 | 2,361,731 | -0.73(-0.41%) |
Oct 17, 2019 | 174.41 | 177.14 | 174.35 | 176.11 | 1,615,475 | -0.38(-0.22%) |
Oct 16, 2019 | 176.62 | 177.34 | 174.92 | 176.50 | 2,203,296 | -0.57(-0.32%) |
Oct 15, 2019 | 176.03 | 177.19 | 175.28 | 177.07 | 1,736,960 | +1.53(+0.87%) |
Oct 14, 2019 | 174.12 | 177.27 | 174.10 | 175.53 | 1,975,957 | +1.81(+1.04%) |
Oct 11, 2019 | 173.23 | 176.40 | 173.02 | 173.73 | 2,863,367 | +1.83(+1.07%) |
Oct 10, 2019 | 171.30 | 172.48 | 170.46 | 171.89 | 1,526,393 | +1.72(+1.01%) |
Oct 09, 2019 | 171.89 | 171.89 | 169.54 | 170.17 | 1,503,361 | +0.53(+0.31%) |
Oct 08, 2019 | 170.05 | 171.30 | 168.67 | 169.64 | 2,367,676 | -0.94(-0.55%) |
Oct 07, 2019 | 168.31 | 172.01 | 168.23 | 170.59 | 2,577,834 | +1.37(+0.81%) |
Oct 04, 2019 | 167.10 | 169.58 | 167.10 | 169.22 | 2,498,583 | +2.57(+1.54%) |
Oct 03, 2019 | 164.04 | 166.69 | 163.52 | 166.65 | 2,292,554 | +2.95(+1.80%) |
Oct 02, 2019 | 167.48 | 167.48 | 163.33 | 163.70 | 2,680,626 | -3.44(-2.06%) |
Oct 01, 2019 | 166.62 | 169.47 | 166.20 | 167.14 | 2,694,562 | -0.28(-0.17%) |
Sep 30, 2019 | 166.81 | 170.16 | 165.84 | 167.42 | 2,960,050 | -1.24(-0.73%) |
Sep 27, 2019 | 169.19 | 170.31 | 167.71 | 168.66 | 2,046,071 | -0.38(-0.23%) |
Sep 26, 2019 | 169.50 | 169.84 | 167.05 | 169.04 | 2,196,920 | -0.59(-0.35%) |
Sep 25, 2019 | 170.94 | 171.59 | 169.50 | 169.62 | 2,087,772 | -0.42(-0.25%) |
Sep 24, 2019 | 172.15 | 172.86 | 169.24 | 170.05 | 2,686,796 | -1.05(-0.61%) |
Sep 23, 2019 | 171.09 | 172.00 | 170.71 | 171.10 | 2,025,313 | +0.71(+0.42%) |
Sep 20, 2019 | 169.57 | 172.45 | 169.36 | 170.39 | 7,983,746 | +1.12(+0.66%) |
Sep 19, 2019 | 169.33 | 169.89 | 168.29 | 169.27 | 1,722,442 | +0.53(+0.31%) |
Sep 18, 2019 | 169.88 | 170.29 | 167.20 | 168.74 | 2,210,100 | -1.45(-0.85%) |
Sep 17, 2019 | 167.88 | 170.25 | 167.88 | 170.20 | 2,848,869 | +2.28(+1.36%) |
Sep 16, 2019 | 169.71 | 169.71 | 167.42 | 167.91 | 1,846,242 | -1.20(-0.71%) |
Sep 13, 2019 | 168.20 | 170.15 | 168.13 | 169.12 | 2,807,308 | +1.27(+0.76%) |
Sep 12, 2019 | 169.65 | 170.29 | 167.76 | 167.84 | 5,141,134 | -1.59(-0.94%) |
Sep 11, 2019 | 170.55 | 171.70 | 168.85 | 169.44 | 3,323,429 | -0.89(-0.52%) |
Sep 10, 2019 | 173.74 | 174.74 | 169.02 | 170.33 | 5,624,624 | -4.73(-2.70%) |
Sep 09, 2019 | 175.22 | 175.59 | 171.99 | 175.06 | 5,031,588 | -4.66(-2.59%) |
Sep 06, 2019 | 180.51 | 181.12 | 178.31 | 179.72 | 2,760,034 | +0.07(+0.04%) |
Sep 05, 2019 | 178.77 | 180.36 | 178.20 | 179.65 | 1,947,939 | +1.15(+0.64%) |
Sep 04, 2019 | 178.83 | 179.41 | 175.63 | 178.50 | 2,237,373 | +0.69(+0.39%) |
Sep 03, 2019 | 179.35 | 179.85 | 177.08 | 177.81 | 2,534,801 | -2.68(-1.49%) |
Aug 30, 2019 | 180.81 | 182.53 | 178.99 | 180.49 | 3,029,808 | +1.42(+0.79%) |
Aug 29, 2019 | 180.82 | 181.55 | 177.59 | 179.07 | 2,764,484 | -0.47(-0.26%) |
Aug 28, 2019 | 177.80 | 181.81 | 177.65 | 179.54 | 4,379,905 | +0.89(+0.50%) |
Aug 27, 2019 | 178.69 | 180.78 | 177.59 | 178.65 | 3,922,882 | +0.93(+0.53%) |
Aug 26, 2019 | 173.55 | 178.57 | 172.74 | 177.72 | 4,629,372 | +5.48(+3.18%) |
Aug 23, 2019 | 175.71 | 176.16 | 171.31 | 172.24 | 3,948,702 | -3.75(-2.13%) |
Aug 22, 2019 | 177.59 | 178.53 | 174.76 | 175.99 | 3,095,220 | -0.45(-0.26%) |
Aug 21, 2019 | 176.88 | 177.68 | 176.13 | 176.44 | 2,028,793 | +0.67(+0.38%) |
Aug 20, 2019 | 178.14 | 178.33 | 175.59 | 175.78 | 3,133,287 | -2.45(-1.37%) |
Aug 19, 2019 | 175.83 | 178.66 | 173.99 | 178.22 | 3,438,528 | +1.71(+0.97%) |
Aug 16, 2019 | 174.62 | 177.76 | 173.35 | 176.51 | 3,472,495 | +4.07(+2.36%) |
Aug 15, 2019 | 173.03 | 173.90 | 171.85 | 172.44 | 3,589,036 | +0.38(+0.22%) |
Aug 14, 2019 | 175.47 | 177.71 | 171.93 | 172.06 | 5,240,323 | -5.02(-2.83%) |
Aug 13, 2019 | 174.76 | 182.04 | 174.39 | 177.07 | 6,573,649 | +0.29(+0.17%) |
Aug 12, 2019 | 170.01 | 179.36 | 169.45 | 176.78 | 12,337,687 | +8.19(+4.86%) |
Aug 09, 2019 | 159.06 | 171.82 | 157.06 | 168.59 | 9,797,643 | +9.47(+5.95%) |
Aug 08, 2019 | 157.62 | 159.29 | 157.25 | 159.13 | 2,850,500 | +1.45(+0.92%) |
Aug 07, 2019 | 157.25 | 158.19 | 154.30 | 157.68 | 3,851,703 | -0.79(-0.50%) |
Aug 06, 2019 | 155.58 | 158.59 | 154.66 | 158.47 | 3,693,357 | +2.54(+1.63%) |
Aug 05, 2019 | 159.43 | 159.75 | 155.08 | 155.92 | 4,725,862 | -4.91(-3.06%) |
Aug 02, 2019 | 159.79 | 161.39 | 158.94 | 160.84 | 3,452,979 | +1.05(+0.66%) |
Aug 01, 2019 | 160.13 | 162.76 | 158.19 | 159.79 | 4,056,344 | -0.50(-0.31%) |
Jul 31, 2019 | 154.63 | 161.51 | 152.83 | 160.29 | 8,330,895 | +8.70(+5.74%) |
Jul 30, 2019 | 150.27 | 151.82 | 149.71 | 151.59 | 2,331,206 | +0.32(+0.21%) |
Jul 29, 2019 | 150.57 | 152.19 | 150.20 | 151.27 | 2,311,019 | +0.64(+0.42%) |
Jul 26, 2019 | 149.71 | 150.78 | 148.72 | 150.63 | 3,574,155 | +1.06(+0.71%) |
Jul 25, 2019 | 151.01 | 151.63 | 149.28 | 149.57 | 2,497,720 | -1.43(-0.94%) |
Jul 24, 2019 | 151.22 | 151.84 | 150.24 | 151.00 | 2,209,378 | -0.21(-0.14%) |
Jul 23, 2019 | 151.57 | 151.86 | 150.79 | 151.21 | 2,423,268 | +0.10(+0.07%) |
Jul 22, 2019 | 152.77 | 153.61 | 150.96 | 151.10 | 2,976,184 | -2.15(-1.40%) |
Jul 19, 2019 | 155.21 | 155.99 | 153.08 | 153.25 | 3,477,075 | -0.99(-0.64%) |
Jul 18, 2019 | 152.17 | 155.00 | 151.89 | 154.24 | 2,763,895 | +2.13(+1.40%) |
Jul 17, 2019 | 153.04 | 154.16 | 152.07 | 152.11 | 2,264,303 | -0.35(-0.23%) |
Jul 16, 2019 | 151.49 | 152.72 | 151.12 | 152.46 | 2,630,870 | +1.16(+0.77%) |
Jul 15, 2019 | 150.25 | 152.44 | 150.00 | 151.30 | 3,791,067 | +1.02(+0.68%) |
Jul 12, 2019 | 152.76 | 152.99 | 149.64 | 150.28 | 5,225,216 | -2.64(-1.72%) |
Jul 11, 2019 | 155.37 | 155.49 | 151.16 | 152.92 | 4,216,058 | -3.67(-2.34%) |
Jul 10, 2019 | 156.50 | 157.46 | 155.52 | 156.59 | 2,066,923 | +0.58(+0.37%) |
Jul 09, 2019 | 155.68 | 156.59 | 155.07 | 156.00 | 2,646,685 | -0.56(-0.36%) |
Jul 08, 2019 | 158.64 | 158.94 | 155.08 | 156.56 | 3,143,883 | -3.18(-1.99%) |
Jul 05, 2019 | 161.02 | 162.26 | 159.14 | 159.74 | 2,590,898 | -2.27(-1.40%) |
Jul 03, 2019 | 161.15 | 162.72 | 160.82 | 162.01 | 2,249,605 | +1.67(+1.04%) |
Jul 02, 2019 | 159.81 | 160.37 | 158.24 | 160.34 | 2,090,952 | +0.35(+0.22%) |
Jul 01, 2019 | 160.55 | 160.91 | 159.02 | 159.99 | 2,422,147 | +1.67(+1.06%) |
Jun 28, 2019 | 158.22 | 159.88 | 157.78 | 158.31 | 4,368,722 | +0.22(+0.14%) |
Jun 27, 2019 | 157.51 | 159.31 | 157.24 | 158.09 | 2,553,765 | +0.73(+0.46%) |
Jun 26, 2019 | 158.68 | 158.88 | 156.99 | 157.36 | 2,473,100 | -1.09(-0.69%) |
Jun 25, 2019 | 158.59 | 160.46 | 157.36 | 158.45 | 2,636,098 | -0.34(-0.21%) |
Jun 24, 2019 | 159.85 | 160.65 | 158.67 | 158.78 | 3,431,913 | -1.96(-1.22%) |
Jun 21, 2019 | 157.98 | 160.76 | 157.13 | 160.74 | 8,087,683 | +2.60(+1.65%) |
Jun 20, 2019 | 158.74 | 159.18 | 156.45 | 158.14 | 3,236,464 | +1.12(+0.72%) |
Jun 19, 2019 | 155.91 | 157.31 | 155.19 | 157.01 | 2,789,588 | +1.00(+0.64%) |
Jun 18, 2019 | 154.01 | 157.06 | 153.88 | 156.02 | 3,638,214 | +2.77(+1.80%) |
Jun 17, 2019 | 151.23 | 153.39 | 150.68 | 153.25 | 2,229,761 | +1.98(+1.31%) |
Jun 14, 2019 | 152.03 | 152.83 | 150.81 | 151.27 | 1,887,708 | -0.54(-0.36%) |
Jun 13, 2019 | 151.05 | 152.44 | 150.54 | 151.81 | 1,950,827 | +0.95(+0.63%) |
Jun 12, 2019 | 150.60 | 151.79 | 149.62 | 150.85 | 2,198,614 | +0.84(+0.56%) |
Jun 11, 2019 | 151.43 | 152.19 | 149.65 | 150.01 | 2,693,312 | -0.82(-0.55%) |
Jun 10, 2019 | 151.16 | 151.34 | 149.52 | 150.84 | 2,434,484 | +0.06(+0.04%) |
Jun 07, 2019 | 150.88 | 151.20 | 148.86 | 150.78 | 2,411,987 | +0.91(+0.61%) |
Jun 06, 2019 | 150.15 | 151.25 | 149.56 | 149.87 | 2,789,907 | -0.09(-0.06%) |
Jun 05, 2019 | 150.92 | 151.00 | 148.70 | 149.95 | 3,034,439 | -0.16(-0.10%) |
Jun 04, 2019 | 149.51 | 150.65 | 146.53 | 150.11 | 5,300,069 | +1.65(+1.11%) |
Jun 03, 2019 | 147.76 | 151.90 | 146.53 | 148.46 | 6,722,161 | +5.25(+3.67%) |
May 31, 2019 | 144.38 | 145.07 | 143.19 | 143.21 | 3,269,877 | -2.01(-1.38%) |
May 30, 2019 | 145.56 | 146.09 | 144.50 | 145.22 | 2,262,044 | -0.12(-0.08%) |
May 29, 2019 | 144.33 | 145.84 | 143.75 | 145.34 | 3,109,820 | +0.28(+0.20%) |
May 28, 2019 | 147.38 | 148.42 | 144.98 | 145.06 | 4,733,156 | -2.09(-1.42%) |
May 24, 2019 | 148.29 | 149.28 | 146.98 | 147.14 | 2,813,927 | -0.71(-0.48%) |
May 23, 2019 | 147.19 | 148.67 | 146.47 | 147.86 | 3,377,678 | +0.70(+0.47%) |
May 22, 2019 | 145.49 | 147.81 | 144.82 | 147.16 | 3,044,123 | +1.38(+0.95%) |
May 21, 2019 | 145.85 | 146.06 | 144.78 | 145.78 | 2,618,259 | +1.12(+0.77%) |
May 20, 2019 | 144.91 | 146.39 | 144.46 | 144.66 | 2,495,972 | -1.31(-0.89%) |
May 17, 2019 | 145.42 | 147.11 | 145.28 | 145.97 | 2,638,391 | -0.01(-0.01%) |
May 16, 2019 | 145.53 | 147.78 | 145.48 | 145.98 | 3,161,690 | +1.29(+0.89%) |
May 15, 2019 | 142.44 | 145.31 | 141.65 | 144.69 | 3,357,899 | +1.76(+1.23%) |
May 14, 2019 | 142.82 | 144.56 | 142.50 | 142.93 | 2,964,842 | +0.18(+0.13%) |
May 13, 2019 | 144.15 | 144.46 | 142.39 | 142.75 | 3,958,774 | -3.62(-2.47%) |
May 10, 2019 | 146.89 | 146.89 | 143.47 | 146.37 | 3,454,413 | -0.87(-0.59%) |
May 09, 2019 | 145.85 | 147.51 | 144.32 | 147.24 | 3,351,156 | +0.61(+0.42%) |
May 08, 2019 | 147.78 | 149.48 | 146.25 | 146.63 | 3,953,960 | -1.47(-0.99%) |
May 07, 2019 | 149.18 | 150.26 | 146.93 | 148.09 | 3,282,599 | -2.72(-1.80%) |
May 06, 2019 | 149.47 | 150.96 | 148.10 | 150.81 | 3,211,004 | -0.21(-0.14%) |
May 03, 2019 | 150.70 | 151.42 | 150.31 | 151.02 | 3,456,879 | +0.69(+0.46%) |
May 02, 2019 | 149.96 | 151.87 | 148.46 | 150.33 | 3,538,401 | +0.31(+0.20%) |