Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 205.55 | 209.08 | 201.97 | 208.34 | 6,549,627 | +3.07(+1.50%) |
Apr 29, 2020 | 208.06 | 208.42 | 204.87 | 205.27 | 3,864,022 | -1.73(-0.83%) |
Apr 28, 2020 | 211.63 | 213.33 | 206.28 | 206.99 | 2,925,689 | -4.14(-1.96%) |
Apr 27, 2020 | 206.09 | 211.63 | 204.66 | 211.14 | 2,839,179 | +5.36(+2.60%) |
Apr 24, 2020 | 203.83 | 206.35 | 201.01 | 205.78 | 2,234,659 | +3.29(+1.63%) |
Apr 23, 2020 | 199.52 | 205.23 | 199.34 | 202.49 | 3,704,672 | +2.80(+1.40%) |
Apr 22, 2020 | 203.23 | 203.79 | 198.21 | 199.69 | 3,266,869 | -1.27(-0.63%) |
Apr 21, 2020 | 204.66 | 205.34 | 199.44 | 200.96 | 3,069,034 | -5.09(-2.47%) |
Apr 20, 2020 | 203.97 | 208.64 | 202.39 | 206.06 | 3,242,633 | +1.42(+0.69%) |
Apr 17, 2020 | 206.26 | 206.40 | 199.63 | 204.64 | 3,288,722 | +3.55(+1.76%) |
Apr 16, 2020 | 195.96 | 202.14 | 194.41 | 201.09 | 3,004,906 | +7.92(+4.10%) |
Apr 15, 2020 | 195.95 | 196.40 | 190.99 | 193.17 | 3,567,500 | -4.35(-2.20%) |
Apr 14, 2020 | 192.48 | 198.85 | 191.82 | 197.52 | 3,477,373 | +7.43(+3.91%) |
Apr 13, 2020 | 188.97 | 190.89 | 187.38 | 190.09 | 2,489,394 | +0.05(+0.03%) |
Apr 09, 2020 | 189.34 | 191.03 | 187.86 | 190.04 | 2,874,331 | -0.85(-0.45%) |
Apr 08, 2020 | 181.93 | 191.44 | 180.58 | 190.90 | 3,285,620 | +9.07(+4.99%) |
Apr 07, 2020 | 185.90 | 187.40 | 180.57 | 181.83 | 2,809,921 | -2.44(-1.32%) |
Apr 06, 2020 | 184.63 | 185.25 | 180.15 | 184.27 | 4,250,849 | +5.37(+3.00%) |
Apr 03, 2020 | 180.65 | 182.68 | 176.82 | 178.90 | 2,619,541 | -3.02(-1.66%) |
Apr 02, 2020 | 169.31 | 182.48 | 169.14 | 181.92 | 4,440,535 | +9.64(+5.60%) |
Apr 01, 2020 | 172.06 | 175.38 | 169.82 | 172.28 | 3,155,191 | -4.28(-2.43%) |
Mar 31, 2020 | 177.22 | 180.49 | 174.79 | 176.56 | 3,363,261 | -5.01(-2.76%) |
Mar 30, 2020 | 174.23 | 182.41 | 174.23 | 181.57 | 3,696,102 | +8.89(+5.15%) |
Mar 27, 2020 | 169.32 | 179.29 | 168.97 | 172.68 | 4,730,308 | -0.19(-0.11%) |
Mar 26, 2020 | 168.19 | 173.94 | 165.91 | 172.87 | 5,927,696 | +4.66(+2.77%) |
Mar 25, 2020 | 172.24 | 175.37 | 165.48 | 168.21 | 6,086,116 | -8.01(-4.55%) |
Mar 24, 2020 | 166.75 | 176.66 | 165.48 | 176.22 | 6,070,088 | +14.29(+8.83%) |
Mar 23, 2020 | 164.51 | 167.18 | 154.20 | 161.93 | 5,048,006 | -2.02(-1.23%) |
Mar 20, 2020 | 173.22 | 175.90 | 161.99 | 163.95 | 6,575,837 | -9.15(-5.29%) |
Mar 19, 2020 | 175.05 | 181.80 | 170.06 | 173.10 | 5,507,661 | -5.33(-2.99%) |
Mar 18, 2020 | 172.93 | 183.68 | 171.34 | 178.43 | 6,426,522 | -2.54(-1.41%) |
Mar 17, 2020 | 167.40 | 183.69 | 166.91 | 180.98 | 6,789,211 | +16.68(+10.15%) |
Mar 16, 2020 | 160.83 | 178.28 | 159.34 | 164.30 | 5,663,473 | -11.71(-6.66%) |
Mar 13, 2020 | 165.26 | 176.94 | 164.19 | 176.01 | 7,927,058 | +17.30(+10.90%) |
Mar 12, 2020 | 160.80 | 170.93 | 158.30 | 158.72 | 5,628,858 | -16.22(-9.27%) |
Mar 11, 2020 | 175.05 | 177.60 | 170.53 | 174.94 | 4,337,332 | -5.16(-2.87%) |
Mar 10, 2020 | 177.11 | 180.37 | 169.54 | 180.10 | 4,511,087 | +7.34(+4.25%) |
Mar 09, 2020 | 172.22 | 177.34 | 166.13 | 172.76 | 4,668,086 | -10.69(-5.83%) |
Mar 06, 2020 | 177.64 | 184.29 | 177.51 | 183.46 | 3,560,046 | -1.28(-0.69%) |
Mar 05, 2020 | 180.85 | 188.46 | 180.78 | 184.74 | 3,657,480 | -2.60(-1.39%) |
Mar 04, 2020 | 182.48 | 187.50 | 180.82 | 187.34 | 4,455,361 | +9.31(+5.23%) |
Mar 03, 2020 | 183.19 | 188.26 | 176.50 | 178.03 | 4,564,243 | -6.78(-3.67%) |
Mar 02, 2020 | 174.10 | 184.96 | 173.06 | 184.81 | 4,872,919 | +10.86(+6.24%) |
Feb 28, 2020 | 172.49 | 176.80 | 169.99 | 173.95 | 6,104,379 | -3.28(-1.85%) |
Feb 27, 2020 | 187.18 | 187.49 | 176.99 | 177.23 | 4,673,364 | -9.62(-5.15%) |
Feb 26, 2020 | 188.28 | 188.73 | 184.65 | 186.85 | 3,805,160 | +3.62(+1.98%) |
Feb 25, 2020 | 189.93 | 191.22 | 182.74 | 183.22 | 4,494,606 | -6.53(-3.44%) |
Feb 24, 2020 | 191.50 | 195.08 | 187.91 | 189.75 | 3,498,672 | -4.28(-2.20%) |
Feb 21, 2020 | 193.55 | 194.91 | 192.46 | 194.03 | 2,350,859 | +0.57(+0.29%) |
Feb 20, 2020 | 194.39 | 194.63 | 190.30 | 193.47 | 1,880,728 | -0.71(-0.37%) |
Feb 19, 2020 | 194.16 | 195.13 | 193.39 | 194.18 | 1,496,583 | +1.11(+0.57%) |
Feb 18, 2020 | 195.22 | 195.39 | 192.40 | 193.07 | 2,223,409 | -1.56(-0.80%) |
Feb 14, 2020 | 194.15 | 194.64 | 192.77 | 194.63 | 1,850,810 | +0.38(+0.20%) |
Feb 13, 2020 | 195.95 | 197.28 | 194.06 | 194.25 | 2,234,482 | -2.06(-1.05%) |
Feb 12, 2020 | 198.44 | 199.10 | 195.34 | 196.30 | 2,889,919 | -1.69(-0.86%) |
Feb 11, 2020 | 196.91 | 198.43 | 196.12 | 198.00 | 2,236,378 | +1.33(+0.68%) |
Feb 10, 2020 | 197.30 | 198.00 | 195.66 | 196.67 | 2,477,451 | -1.65(-0.83%) |
Feb 07, 2020 | 200.12 | 200.78 | 196.88 | 198.32 | 2,653,979 | -1.83(-0.92%) |
Feb 06, 2020 | 202.12 | 202.26 | 198.33 | 200.15 | 2,321,437 | -0.42(-0.21%) |
Feb 05, 2020 | 193.49 | 202.91 | 193.49 | 200.58 | 4,243,261 | +8.76(+4.57%) |
Feb 04, 2020 | 190.92 | 193.58 | 190.67 | 191.82 | 3,196,616 | +4.26(+2.27%) |
Feb 03, 2020 | 187.13 | 189.92 | 186.41 | 187.55 | 2,966,568 | +0.72(+0.38%) |
Jan 31, 2020 | 189.18 | 189.46 | 181.61 | 186.84 | 6,902,241 | -8.73(-4.47%) |
Jan 30, 2020 | 195.44 | 196.28 | 193.11 | 195.57 | 2,984,279 | -0.87(-0.44%) |
Jan 29, 2020 | 195.01 | 197.97 | 194.57 | 196.43 | 2,313,847 | +2.00(+1.03%) |
Jan 28, 2020 | 193.34 | 196.04 | 192.72 | 194.44 | 2,432,938 | +1.63(+0.85%) |
Jan 27, 2020 | 193.43 | 194.51 | 191.26 | 192.80 | 3,286,679 | -2.28(-1.17%) |
Jan 24, 2020 | 203.91 | 203.98 | 194.14 | 195.09 | 5,805,196 | -8.17(-4.02%) |
Jan 23, 2020 | 205.00 | 205.00 | 201.55 | 203.26 | 2,415,292 | -1.48(-0.72%) |
Jan 22, 2020 | 206.47 | 207.29 | 203.88 | 204.74 | 2,310,680 | -0.74(-0.36%) |
Jan 21, 2020 | 208.38 | 209.28 | 205.18 | 205.47 | 3,577,988 | -3.36(-1.61%) |
Jan 17, 2020 | 209.37 | 209.40 | 206.91 | 208.84 | 2,986,665 | +0.86(+0.41%) |
Jan 16, 2020 | 209.43 | 210.88 | 207.42 | 207.98 | 2,410,833 | -1.04(-0.50%) |
Jan 15, 2020 | 208.13 | 209.79 | 207.59 | 209.02 | 2,220,994 | +1.47(+0.71%) |
Jan 14, 2020 | 203.91 | 208.13 | 203.37 | 207.55 | 2,589,173 | +2.66(+1.30%) |
Jan 13, 2020 | 206.04 | 206.10 | 203.04 | 204.88 | 2,317,781 | -1.16(-0.56%) |
Jan 10, 2020 | 206.41 | 208.35 | 205.48 | 206.04 | 2,055,558 | -0.58(-0.28%) |
Jan 09, 2020 | 207.28 | 207.28 | 205.79 | 206.62 | 1,883,664 | +0.61(+0.30%) |
Jan 08, 2020 | 205.76 | 207.18 | 204.62 | 206.01 | 2,560,949 | +0.16(+0.08%) |
Jan 07, 2020 | 206.95 | 207.55 | 205.46 | 205.85 | 1,756,453 | -1.95(-0.94%) |
Jan 06, 2020 | 205.12 | 207.94 | 204.57 | 207.81 | 2,084,725 | +1.58(+0.77%) |
Jan 03, 2020 | 205.09 | 207.77 | 204.30 | 206.22 | 2,172,814 | -1.41(-0.68%) |
Jan 02, 2020 | 210.14 | 210.31 | 206.66 | 207.63 | 2,414,482 | -0.84(-0.40%) |
Dec 31, 2019 | 207.79 | 208.81 | 206.25 | 208.47 | 2,021,677 | +0.69(+0.33%) |
Dec 30, 2019 | 208.76 | 210.12 | 207.03 | 207.78 | 1,681,868 | -1.09(-0.52%) |
Dec 27, 2019 | 209.48 | 210.13 | 207.69 | 208.87 | 1,254,543 | -0.32(-0.15%) |
Dec 26, 2019 | 209.90 | 210.69 | 208.69 | 209.19 | 1,270,053 | -0.37(-0.18%) |
Dec 24, 2019 | 209.99 | 210.23 | 209.03 | 209.56 | 708,621 | -0.61(-0.29%) |
Dec 23, 2019 | 210.99 | 211.01 | 208.92 | 210.17 | 1,949,889 | -0.03(-0.01%) |
Dec 20, 2019 | 211.50 | 211.50 | 208.15 | 210.19 | 5,890,073 | +1.06(+0.50%) |
Dec 19, 2019 | 209.95 | 210.40 | 207.49 | 209.14 | 2,394,622 | -0.09(-0.04%) |
Dec 18, 2019 | 209.46 | 210.33 | 208.42 | 209.22 | 3,418,982 | -0.78(-0.37%) |
Dec 17, 2019 | 210.64 | 211.86 | 208.65 | 210.00 | 2,754,994 | -0.31(-0.15%) |
Dec 16, 2019 | 207.11 | 211.46 | 207.11 | 210.31 | 3,524,202 | +5.59(+2.73%) |
Dec 13, 2019 | 203.74 | 205.92 | 203.34 | 204.73 | 2,360,261 | +0.65(+0.32%) |
Dec 12, 2019 | 202.86 | 205.16 | 202.41 | 204.08 | 2,141,047 | +1.71(+0.85%) |
Dec 11, 2019 | 202.38 | 203.20 | 201.52 | 202.37 | 2,028,376 | +0.15(+0.07%) |
Dec 10, 2019 | 200.56 | 203.33 | 200.21 | 202.22 | 1,728,467 | +0.88(+0.44%) |
Dec 09, 2019 | 203.19 | 203.27 | 201.17 | 201.34 | 2,159,949 | -0.82(-0.41%) |
Dec 06, 2019 | 202.95 | 203.22 | 201.66 | 202.16 | 2,151,884 | +0.31(+0.15%) |
Dec 05, 2019 | 202.09 | 202.15 | 200.16 | 201.85 | 2,409,386 | -0.41(-0.20%) |
Dec 04, 2019 | 201.26 | 203.13 | 200.63 | 202.25 | 2,206,973 | +0.96(+0.48%) |
Dec 03, 2019 | 200.18 | 201.65 | 199.57 | 201.29 | 2,235,952 | -0.61(-0.30%) |
Dec 02, 2019 | 202.82 | 203.91 | 201.17 | 201.91 | 1,889,085 | -1.07(-0.53%) |
Nov 29, 2019 | 202.47 | 203.63 | 202.14 | 202.98 | 1,093,461 | +0.16(+0.08%) |
Nov 27, 2019 | 202.92 | 203.47 | 200.50 | 202.82 | 1,826,713 | +0.13(+0.06%) |
Nov 26, 2019 | 202.34 | 203.13 | 200.64 | 202.69 | 3,816,949 | -0.13(-0.06%) |
Nov 25, 2019 | 199.83 | 203.91 | 199.83 | 202.82 | 3,049,766 | +3.29(+1.65%) |
Nov 22, 2019 | 197.24 | 199.65 | 197.02 | 199.54 | 2,283,941 | +2.52(+1.28%) |
Nov 21, 2019 | 196.41 | 197.86 | 194.59 | 197.01 | 3,075,099 | +2.00(+1.02%) |
Nov 20, 2019 | 194.04 | 195.91 | 192.96 | 195.02 | 4,075,363 | +0.87(+0.45%) |
Nov 19, 2019 | 191.32 | 194.30 | 190.86 | 194.14 | 2,950,637 | +3.31(+1.74%) |
Nov 18, 2019 | 191.17 | 191.63 | 189.57 | 190.83 | 2,589,686 | -0.16(-0.09%) |
Nov 15, 2019 | 189.90 | 191.06 | 187.84 | 191.00 | 2,345,691 | +2.04(+1.08%) |
Nov 14, 2019 | 188.71 | 189.16 | 184.67 | 188.95 | 3,179,174 | +0.24(+0.13%) |
Nov 13, 2019 | 189.37 | 190.45 | 187.74 | 188.71 | 2,734,291 | -1.41(-0.74%) |
Nov 12, 2019 | 190.12 | 193.51 | 188.88 | 190.12 | 3,148,143 | +0.52(+0.28%) |
Nov 11, 2019 | 189.20 | 190.18 | 187.88 | 189.60 | 1,588,099 | -0.35(-0.19%) |
Nov 08, 2019 | 187.46 | 190.07 | 186.81 | 189.95 | 2,409,469 | +2.68(+1.43%) |
Nov 07, 2019 | 186.34 | 187.72 | 185.09 | 187.27 | 2,908,102 | +1.37(+0.73%) |
Nov 06, 2019 | 185.09 | 187.78 | 185.09 | 185.90 | 2,956,896 | +1.13(+0.61%) |
Nov 05, 2019 | 185.49 | 188.56 | 183.15 | 184.77 | 3,505,646 | +0.58(+0.31%) |
Nov 04, 2019 | 187.90 | 188.86 | 184.14 | 184.19 | 3,071,852 | -3.04(-1.62%) |
Nov 01, 2019 | 184.06 | 188.46 | 183.84 | 187.23 | 4,289,994 | +4.04(+2.20%) |
Oct 31, 2019 | 180.49 | 183.56 | 180.06 | 183.20 | 3,789,937 | +2.04(+1.12%) |
Oct 30, 2019 | 177.27 | 181.26 | 175.39 | 181.16 | 4,415,706 | +1.62(+0.90%) |
Oct 29, 2019 | 176.33 | 181.48 | 176.02 | 179.54 | 5,191,499 | +3.42(+1.94%) |
Oct 28, 2019 | 174.54 | 176.95 | 174.12 | 176.12 | 1,923,757 | +1.68(+0.97%) |
Oct 25, 2019 | 174.04 | 175.00 | 173.11 | 174.43 | 1,538,293 | -0.01(-0.01%) |
Oct 24, 2019 | 175.21 | 175.51 | 173.24 | 174.44 | 1,449,744 | -0.22(-0.13%) |
Oct 23, 2019 | 175.45 | 176.87 | 174.43 | 174.67 | 2,149,277 | -1.30(-0.74%) |
Oct 22, 2019 | 175.79 | 177.02 | 174.58 | 175.96 | 2,532,143 | +1.63(+0.94%) |
Oct 21, 2019 | 174.88 | 174.91 | 172.49 | 174.33 | 1,877,547 | +0.18(+0.10%) |
Oct 18, 2019 | 175.34 | 175.35 | 172.51 | 174.15 | 2,378,505 | -0.72(-0.41%) |
Oct 17, 2019 | 173.18 | 175.89 | 173.12 | 174.87 | 1,626,949 | -0.38(-0.22%) |
Oct 16, 2019 | 175.38 | 176.09 | 173.69 | 175.25 | 2,218,945 | -0.57(-0.32%) |
Oct 15, 2019 | 174.79 | 175.94 | 174.05 | 175.82 | 1,749,297 | +1.52(+0.87%) |
Oct 14, 2019 | 172.89 | 176.02 | 172.87 | 174.30 | 1,989,992 | +1.79(+1.04%) |
Oct 11, 2019 | 172.01 | 175.16 | 171.80 | 172.50 | 2,883,704 | +1.82(+1.07%) |
Oct 10, 2019 | 170.10 | 171.26 | 169.25 | 170.68 | 1,537,234 | +1.71(+1.01%) |
Oct 09, 2019 | 170.68 | 170.68 | 168.34 | 168.97 | 1,514,039 | +0.52(+0.31%) |
Oct 08, 2019 | 168.85 | 170.10 | 167.48 | 168.45 | 2,384,492 | -0.94(-0.55%) |
Oct 07, 2019 | 167.12 | 170.80 | 167.05 | 169.38 | 2,596,143 | +1.36(+0.81%) |
Oct 04, 2019 | 165.92 | 168.39 | 165.92 | 168.03 | 2,516,329 | +2.55(+1.54%) |
Oct 03, 2019 | 162.88 | 165.52 | 162.36 | 165.47 | 2,308,837 | +2.93(+1.80%) |
Oct 02, 2019 | 166.30 | 166.30 | 162.18 | 162.54 | 2,699,665 | -3.42(-2.06%) |
Oct 01, 2019 | 165.44 | 168.27 | 165.03 | 165.96 | 2,713,700 | -0.27(-0.16%) |
Sep 30, 2019 | 165.63 | 168.96 | 164.68 | 166.24 | 2,981,074 | -1.23(-0.73%) |
Sep 27, 2019 | 168.00 | 169.11 | 166.52 | 167.47 | 2,060,603 | -0.38(-0.23%) |
Sep 26, 2019 | 168.30 | 168.64 | 165.87 | 167.84 | 2,212,523 | -0.58(-0.35%) |
Sep 25, 2019 | 169.74 | 170.38 | 168.31 | 168.43 | 2,102,601 | -0.42(-0.25%) |
Sep 24, 2019 | 170.94 | 171.64 | 168.04 | 168.85 | 2,705,879 | -1.04(-0.61%) |
Sep 23, 2019 | 169.88 | 170.79 | 169.50 | 169.89 | 2,039,698 | +0.70(+0.42%) |
Sep 20, 2019 | 168.38 | 171.23 | 168.16 | 169.19 | 8,040,451 | +1.11(+0.66%) |
Sep 19, 2019 | 168.14 | 168.69 | 167.11 | 168.08 | 1,734,676 | +0.52(+0.31%) |
Sep 18, 2019 | 168.69 | 169.09 | 166.02 | 167.55 | 2,225,797 | -1.44(-0.85%) |
Sep 17, 2019 | 166.69 | 169.05 | 166.69 | 169.00 | 2,869,103 | +2.27(+1.36%) |
Sep 16, 2019 | 168.51 | 168.51 | 166.24 | 166.73 | 1,859,355 | -1.19(-0.71%) |
Sep 13, 2019 | 167.01 | 168.95 | 166.94 | 167.92 | 2,827,247 | +1.26(+0.76%) |
Sep 12, 2019 | 168.46 | 169.09 | 166.57 | 166.66 | 5,177,649 | -1.58(-0.94%) |
Sep 11, 2019 | 169.35 | 170.49 | 167.66 | 168.24 | 3,347,033 | -0.88(-0.52%) |
Sep 10, 2019 | 172.51 | 173.51 | 167.83 | 169.12 | 5,664,573 | -4.70(-2.70%) |
Sep 09, 2019 | 173.99 | 174.35 | 170.77 | 173.82 | 5,067,325 | -4.63(-2.59%) |
Sep 06, 2019 | 179.24 | 179.85 | 177.05 | 178.45 | 2,779,637 | +0.07(+0.04%) |
Sep 05, 2019 | 177.51 | 179.09 | 176.94 | 178.39 | 1,961,774 | +1.14(+0.64%) |
Sep 04, 2019 | 177.57 | 178.15 | 174.39 | 177.24 | 2,253,264 | +0.69(+0.39%) |
Sep 03, 2019 | 178.09 | 178.58 | 175.83 | 176.56 | 2,552,805 | -2.66(-1.49%) |
Aug 30, 2019 | 179.54 | 181.24 | 177.72 | 179.22 | 3,051,327 | +1.41(+0.79%) |
Aug 29, 2019 | 179.54 | 180.27 | 176.33 | 177.81 | 2,784,119 | -0.46(-0.26%) |
Aug 28, 2019 | 176.55 | 180.53 | 176.39 | 178.27 | 4,411,013 | +0.88(+0.50%) |
Aug 27, 2019 | 177.43 | 179.50 | 176.34 | 177.39 | 3,950,744 | +0.93(+0.53%) |
Aug 26, 2019 | 172.33 | 177.31 | 171.52 | 176.46 | 4,662,252 | +5.44(+3.18%) |
Aug 23, 2019 | 174.47 | 174.92 | 170.10 | 171.02 | 3,976,748 | -3.73(-2.13%) |
Aug 22, 2019 | 176.34 | 177.27 | 173.53 | 174.75 | 3,117,204 | -0.45(-0.25%) |
Aug 21, 2019 | 175.64 | 176.43 | 174.89 | 175.20 | 2,043,203 | +0.66(+0.38%) |
Aug 20, 2019 | 176.88 | 177.07 | 174.35 | 174.54 | 3,155,541 | -2.43(-1.37%) |
Aug 19, 2019 | 174.59 | 177.40 | 172.77 | 176.97 | 3,462,951 | +1.70(+0.97%) |
Aug 16, 2019 | 173.39 | 176.50 | 172.12 | 175.27 | 3,497,159 | +4.05(+2.36%) |
Aug 15, 2019 | 171.81 | 172.67 | 170.64 | 171.22 | 3,614,528 | +0.38(+0.22%) |
Aug 14, 2019 | 174.23 | 176.45 | 170.71 | 170.84 | 5,277,542 | -4.98(-2.83%) |
Aug 13, 2019 | 173.53 | 180.76 | 173.16 | 175.83 | 6,620,339 | +0.29(+0.17%) |
Aug 12, 2019 | 168.81 | 178.09 | 168.26 | 175.54 | 12,425,316 | +8.13(+4.86%) |
Aug 09, 2019 | 157.94 | 170.60 | 155.95 | 167.41 | 9,867,231 | +9.40(+5.95%) |
Aug 08, 2019 | 156.50 | 158.17 | 156.15 | 158.01 | 2,870,746 | +1.44(+0.92%) |
Aug 07, 2019 | 156.14 | 157.08 | 153.21 | 156.56 | 3,879,060 | -0.78(-0.50%) |
Aug 06, 2019 | 154.48 | 157.47 | 153.57 | 157.35 | 3,719,590 | +2.52(+1.63%) |
Aug 05, 2019 | 158.30 | 158.63 | 153.99 | 154.82 | 4,759,427 | -4.88(-3.06%) |
Aug 02, 2019 | 158.66 | 160.25 | 157.82 | 159.70 | 3,477,504 | +1.04(+0.66%) |
Aug 01, 2019 | 159.00 | 161.61 | 157.08 | 158.66 | 4,085,154 | -0.49(-0.31%) |
Jul 31, 2019 | 153.54 | 160.37 | 151.75 | 159.16 | 8,390,066 | +8.64(+5.74%) |
Jul 30, 2019 | 149.21 | 150.75 | 148.66 | 150.52 | 2,347,763 | +0.31(+0.21%) |
Jul 29, 2019 | 149.51 | 151.12 | 149.14 | 150.20 | 2,327,433 | +0.63(+0.42%) |
Jul 26, 2019 | 148.66 | 149.71 | 147.68 | 149.57 | 3,599,540 | +1.05(+0.71%) |
Jul 25, 2019 | 149.94 | 150.56 | 148.23 | 148.52 | 2,515,460 | -1.42(-0.94%) |
Jul 24, 2019 | 150.15 | 150.77 | 149.18 | 149.94 | 2,225,070 | -0.20(-0.14%) |
Jul 23, 2019 | 150.50 | 150.79 | 149.72 | 150.14 | 2,440,479 | +0.10(+0.07%) |
Jul 22, 2019 | 151.69 | 152.53 | 149.89 | 150.04 | 2,997,323 | -2.13(-1.40%) |
Jul 19, 2019 | 154.12 | 154.89 | 152.00 | 152.17 | 3,501,771 | -0.98(-0.64%) |
Jul 18, 2019 | 151.10 | 153.91 | 150.81 | 153.15 | 2,783,526 | +2.11(+1.40%) |
Jul 17, 2019 | 151.96 | 153.07 | 150.99 | 151.04 | 2,280,385 | -0.35(-0.23%) |
Jul 16, 2019 | 150.42 | 151.64 | 150.06 | 151.39 | 2,649,556 | +1.15(+0.77%) |
Jul 15, 2019 | 149.19 | 151.36 | 148.95 | 150.24 | 3,817,993 | +1.02(+0.68%) |
Jul 12, 2019 | 151.69 | 151.91 | 148.59 | 149.22 | 5,262,328 | -2.62(-1.72%) |
Jul 11, 2019 | 154.28 | 154.40 | 150.09 | 151.84 | 4,246,003 | -3.64(-2.34%) |
Jul 10, 2019 | 155.40 | 156.35 | 154.42 | 155.48 | 2,081,603 | +0.58(+0.37%) |
Jul 09, 2019 | 154.58 | 155.48 | 153.98 | 154.90 | 2,665,483 | -0.55(-0.36%) |
Jul 08, 2019 | 157.52 | 157.82 | 153.99 | 155.46 | 3,166,212 | -3.16(-1.99%) |
Jul 05, 2019 | 159.88 | 161.12 | 158.01 | 158.61 | 2,609,300 | -2.25(-1.40%) |
Jul 03, 2019 | 160.01 | 161.58 | 159.68 | 160.86 | 2,265,583 | +1.66(+1.04%) |
Jul 02, 2019 | 158.69 | 159.23 | 157.13 | 159.21 | 2,105,803 | +0.35(+0.22%) |
Jul 01, 2019 | 159.41 | 159.77 | 157.90 | 158.86 | 2,439,350 | +1.66(+1.06%) |
Jun 28, 2019 | 157.10 | 158.75 | 156.67 | 157.20 | 4,399,751 | +0.22(+0.14%) |
Jun 27, 2019 | 156.40 | 158.19 | 156.13 | 156.97 | 2,571,903 | +0.72(+0.46%) |
Jun 26, 2019 | 157.56 | 157.76 | 155.88 | 156.25 | 2,490,665 | -1.08(-0.69%) |
Jun 25, 2019 | 157.47 | 159.33 | 156.25 | 157.33 | 2,654,821 | -0.33(-0.21%) |
Jun 24, 2019 | 158.72 | 159.52 | 157.55 | 157.66 | 3,456,288 | -1.95(-1.22%) |
Jun 21, 2019 | 156.86 | 159.63 | 156.03 | 159.61 | 8,145,126 | +2.59(+1.65%) |
Jun 20, 2019 | 157.62 | 158.06 | 155.34 | 157.03 | 3,259,451 | +1.12(+0.72%) |
Jun 19, 2019 | 154.81 | 156.21 | 154.09 | 155.91 | 2,809,401 | +0.99(+0.64%) |
Jun 18, 2019 | 152.92 | 155.95 | 152.79 | 154.92 | 3,664,054 | +2.75(+1.81%) |
Jun 17, 2019 | 150.17 | 152.31 | 149.62 | 152.17 | 2,245,598 | +1.97(+1.31%) |
Jun 14, 2019 | 150.96 | 151.75 | 149.75 | 150.20 | 1,901,115 | -0.54(-0.36%) |
Jun 13, 2019 | 149.99 | 151.37 | 149.48 | 150.74 | 1,964,683 | +0.95(+0.63%) |
Jun 12, 2019 | 149.53 | 150.72 | 148.56 | 149.79 | 2,214,230 | +0.84(+0.56%) |
Jun 11, 2019 | 150.36 | 151.11 | 148.60 | 148.96 | 2,712,441 | -0.82(-0.55%) |
Jun 10, 2019 | 150.09 | 150.27 | 148.47 | 149.77 | 2,451,775 | +0.06(+0.04%) |
Jun 07, 2019 | 149.82 | 150.13 | 147.81 | 149.71 | 2,429,118 | +0.90(+0.61%) |
Jun 06, 2019 | 149.09 | 150.18 | 148.50 | 148.81 | 2,809,722 | -0.09(-0.06%) |
Jun 05, 2019 | 149.86 | 149.94 | 147.65 | 148.90 | 3,055,992 | -0.15(-0.10%) |
Jun 04, 2019 | 148.45 | 149.59 | 145.49 | 149.05 | 5,337,712 | +1.64(+1.11%) |
Jun 03, 2019 | 146.72 | 150.82 | 145.49 | 147.41 | 6,769,905 | +5.21(+3.67%) |
May 31, 2019 | 143.36 | 144.05 | 142.18 | 142.20 | 3,293,102 | -2.00(-1.38%) |
May 30, 2019 | 144.54 | 145.06 | 143.48 | 144.19 | 2,278,110 | -0.12(-0.08%) |
May 29, 2019 | 143.31 | 144.81 | 142.74 | 144.31 | 3,131,907 | +0.28(+0.20%) |
May 28, 2019 | 146.34 | 147.38 | 143.96 | 144.03 | 4,766,773 | -2.07(-1.42%) |
May 24, 2019 | 147.25 | 148.23 | 145.94 | 146.11 | 2,833,913 | -0.71(-0.48%) |
May 23, 2019 | 146.16 | 147.62 | 145.43 | 146.81 | 3,401,668 | +0.69(+0.47%) |
May 22, 2019 | 144.46 | 146.76 | 143.80 | 146.12 | 3,065,744 | +1.37(+0.95%) |
May 21, 2019 | 144.82 | 145.03 | 143.76 | 144.75 | 2,636,855 | +1.11(+0.77%) |
May 20, 2019 | 143.89 | 145.36 | 143.44 | 143.64 | 2,513,699 | -1.30(-0.89%) |
May 17, 2019 | 144.39 | 146.07 | 144.25 | 144.94 | 2,657,130 | -0.01(-0.01%) |
May 16, 2019 | 144.50 | 146.74 | 144.46 | 144.95 | 3,184,146 | +1.28(+0.89%) |
May 15, 2019 | 141.43 | 144.28 | 140.65 | 143.67 | 3,381,748 | +1.74(+1.23%) |
May 14, 2019 | 141.81 | 143.54 | 141.49 | 141.92 | 2,985,899 | +0.18(+0.12%) |
May 13, 2019 | 143.13 | 143.44 | 141.38 | 141.75 | 3,986,891 | -3.59(-2.47%) |
May 10, 2019 | 145.86 | 145.86 | 142.46 | 145.34 | 3,478,948 | -0.86(-0.59%) |
May 09, 2019 | 144.82 | 146.47 | 143.30 | 146.20 | 3,374,958 | +0.61(+0.42%) |
May 08, 2019 | 146.74 | 148.43 | 145.21 | 145.59 | 3,982,043 | -1.46(-0.99%) |
May 07, 2019 | 148.12 | 149.20 | 145.89 | 147.05 | 3,305,913 | -2.70(-1.80%) |
May 06, 2019 | 148.42 | 149.90 | 147.06 | 149.75 | 3,233,810 | -0.21(-0.14%) |
May 03, 2019 | 149.64 | 150.35 | 149.25 | 149.96 | 3,481,431 | +0.69(+0.46%) |
May 02, 2019 | 148.90 | 150.80 | 147.41 | 149.27 | 3,563,533 | +0.31(+0.20%) |