Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 175.80 | 176.42 | 167.36 | 168.50 | 8,131,737 | -8.47(-4.79%) |
Mar 30, 2020 | 171.98 | 178.87 | 169.31 | 176.97 | 7,686,267 | +5.01(+2.91%) |
Mar 27, 2020 | 170.11 | 177.23 | 168.31 | 171.97 | 7,891,255 | -4.21(-2.39%) |
Mar 26, 2020 | 165.59 | 178.87 | 164.70 | 176.17 | 11,270,355 | +12.14(+7.40%) |
Mar 25, 2020 | 166.43 | 172.86 | 162.44 | 164.03 | 12,738,941 | -2.67(-1.60%) |
Mar 24, 2020 | 156.48 | 167.56 | 155.23 | 166.70 | 16,257,842 | +20.15(+13.75%) |
Mar 23, 2020 | 135.42 | 148.84 | 132.07 | 146.55 | 13,560,323 | +9.24(+6.73%) |
Mar 20, 2020 | 146.90 | 153.62 | 137.00 | 137.31 | 13,964,384 | -8.10(-5.57%) |
Mar 19, 2020 | 138.22 | 147.02 | 128.15 | 145.41 | 14,955,753 | +4.96(+3.53%) |
Mar 18, 2020 | 144.21 | 146.50 | 126.91 | 140.45 | 16,258,763 | -16.25(-10.37%) |
Mar 17, 2020 | 151.80 | 157.73 | 140.15 | 156.70 | 17,986,088 | +7.83(+5.26%) |
Mar 16, 2020 | 164.22 | 167.95 | 147.20 | 148.87 | 13,884,546 | -36.74(-19.79%) |
Mar 13, 2020 | 180.90 | 185.75 | 171.47 | 185.61 | 11,404,624 | +13.61(+7.91%) |
Mar 12, 2020 | 176.35 | 186.43 | 166.81 | 172.00 | 12,104,662 | -20.12(-10.47%) |
Mar 11, 2020 | 196.11 | 197.78 | 189.97 | 192.13 | 8,041,856 | -10.21(-5.04%) |
Mar 10, 2020 | 194.72 | 202.45 | 189.16 | 202.33 | 8,036,641 | +13.66(+7.24%) |
Mar 09, 2020 | 191.73 | 193.80 | 185.79 | 188.67 | 11,285,503 | -16.18(-7.90%) |
Mar 06, 2020 | 204.01 | 206.45 | 199.24 | 204.85 | 8,254,715 | -5.65(-2.68%) |
Mar 05, 2020 | 212.10 | 214.80 | 209.01 | 210.50 | 7,219,320 | -5.62(-2.60%) |
Mar 04, 2020 | 208.89 | 216.34 | 207.80 | 216.12 | 7,550,337 | +11.78(+5.76%) |
Mar 03, 2020 | 206.22 | 211.41 | 202.22 | 204.34 | 9,405,097 | -1.79(-0.87%) |
Mar 02, 2020 | 197.21 | 206.19 | 195.87 | 206.13 | 7,974,320 | +10.85(+5.55%) |
Feb 28, 2020 | 196.00 | 198.17 | 190.35 | 195.29 | 13,179,033 | -6.18(-3.07%) |
Feb 27, 2020 | 207.15 | 210.51 | 201.32 | 201.46 | 8,489,499 | -9.46(-4.48%) |
Feb 26, 2020 | 214.35 | 216.09 | 210.06 | 210.92 | 7,767,140 | -1.88(-0.88%) |
Feb 25, 2020 | 220.62 | 221.40 | 212.00 | 212.80 | 8,986,838 | -2.08(-0.97%) |
Feb 24, 2020 | 213.79 | 217.94 | 213.09 | 214.88 | 5,961,392 | -5.06(-2.30%) |
Feb 21, 2020 | 220.98 | 221.75 | 218.74 | 219.94 | 4,329,205 | -1.51(-0.68%) |
Feb 20, 2020 | 218.46 | 221.54 | 217.08 | 221.45 | 4,128,082 | +3.03(+1.39%) |
Feb 19, 2020 | 219.55 | 220.08 | 217.85 | 218.42 | 3,025,228 | -0.27(-0.12%) |
Feb 18, 2020 | 219.49 | 220.63 | 217.99 | 218.69 | 3,226,634 | -0.98(-0.44%) |
Feb 14, 2020 | 218.24 | 219.81 | 217.51 | 219.66 | 3,169,656 | +2.39(+1.10%) |
Feb 13, 2020 | 216.02 | 218.38 | 215.51 | 217.27 | 2,753,167 | +0.69(+0.32%) |
Feb 12, 2020 | 217.06 | 217.22 | 214.11 | 216.58 | 4,005,893 | -0.04(-0.02%) |
Feb 11, 2020 | 215.70 | 217.35 | 215.33 | 216.62 | 3,003,300 | +0.92(+0.43%) |
Feb 10, 2020 | 212.10 | 215.70 | 211.73 | 215.70 | 2,864,532 | +2.97(+1.40%) |
Feb 07, 2020 | 214.11 | 214.73 | 212.03 | 212.73 | 2,739,636 | -1.38(-0.64%) |
Feb 06, 2020 | 213.36 | 214.62 | 212.89 | 214.11 | 4,384,166 | +0.66(+0.31%) |
Feb 05, 2020 | 212.55 | 213.65 | 211.44 | 213.46 | 4,315,319 | +2.79(+1.32%) |
Feb 04, 2020 | 209.80 | 211.89 | 209.80 | 210.67 | 3,909,179 | +3.10(+1.49%) |
Feb 03, 2020 | 206.46 | 209.35 | 205.60 | 207.57 | 5,690,038 | +3.08(+1.51%) |
Jan 31, 2020 | 208.84 | 209.09 | 204.30 | 204.49 | 5,917,324 | -4.20(-2.01%) |
Jan 30, 2020 | 207.98 | 209.14 | 207.59 | 208.69 | 5,225,983 | -1.10(-0.53%) |
Jan 29, 2020 | 210.58 | 211.46 | 209.24 | 209.79 | 2,860,138 | +0.14(+0.07%) |
Jan 28, 2020 | 207.82 | 210.89 | 207.40 | 209.65 | 4,040,152 | +2.39(+1.15%) |
Jan 27, 2020 | 204.57 | 208.40 | 204.57 | 207.25 | 4,010,899 | -0.73(-0.35%) |
Jan 24, 2020 | 210.19 | 211.06 | 206.69 | 207.98 | 4,983,438 | -1.48(-0.71%) |
Jan 23, 2020 | 208.10 | 210.51 | 206.76 | 209.46 | 5,151,174 | +0.67(+0.32%) |
Jan 22, 2020 | 209.59 | 212.04 | 208.77 | 208.79 | 4,495,624 | -0.04(-0.02%) |
Jan 21, 2020 | 207.56 | 209.47 | 207.14 | 208.83 | 5,436,303 | +0.93(+0.45%) |
Jan 17, 2020 | 205.84 | 208.52 | 205.21 | 207.90 | 8,901,029 | +2.77(+1.35%) |
Jan 16, 2020 | 202.54 | 205.17 | 202.06 | 205.13 | 6,005,668 | +3.79(+1.88%) |
Jan 15, 2020 | 199.27 | 201.69 | 199.13 | 201.34 | 3,838,898 | +1.60(+0.80%) |
Jan 14, 2020 | 199.45 | 201.66 | 199.29 | 199.74 | 4,367,279 | -0.48(-0.24%) |
Jan 13, 2020 | 201.26 | 201.27 | 199.63 | 200.22 | 6,760,827 | -0.79(-0.39%) |
Jan 10, 2020 | 201.48 | 202.15 | 199.94 | 201.01 | 4,714,829 | -0.87(-0.43%) |
Jan 09, 2020 | 199.59 | 202.20 | 198.88 | 201.88 | 5,402,958 | +3.05(+1.53%) |
Jan 08, 2020 | 196.15 | 199.89 | 196.02 | 198.83 | 5,483,968 | +2.93(+1.50%) |
Jan 07, 2020 | 196.78 | 197.72 | 194.44 | 195.90 | 6,342,614 | -1.29(-0.65%) |
Jan 06, 2020 | 194.08 | 197.22 | 194.00 | 197.19 | 6,339,015 | +0.92(+0.47%) |
Jan 03, 2020 | 194.66 | 196.94 | 194.31 | 196.26 | 3,821,324 | -0.65(-0.33%) |
Jan 02, 2020 | 196.40 | 197.01 | 195.29 | 196.92 | 4,390,276 | +1.15(+0.59%) |
Dec 31, 2019 | 194.62 | 195.89 | 194.03 | 195.77 | 4,227,919 | +0.96(+0.49%) |
Dec 30, 2019 | 197.56 | 197.66 | 194.13 | 194.81 | 4,408,842 | -2.38(-1.21%) |
Dec 27, 2019 | 198.30 | 198.83 | 197.03 | 197.20 | 3,438,823 | -0.76(-0.38%) |
Dec 26, 2019 | 197.89 | 198.25 | 196.86 | 197.96 | 2,955,149 | +0.13(+0.07%) |
Dec 24, 2019 | 196.78 | 198.16 | 196.52 | 197.82 | 2,521,670 | +1.31(+0.67%) |
Dec 23, 2019 | 199.02 | 199.02 | 196.45 | 196.51 | 4,399,078 | -1.78(-0.90%) |
Dec 20, 2019 | 197.75 | 198.63 | 197.04 | 198.29 | 8,676,481 | +0.87(+0.44%) |
Dec 19, 2019 | 195.86 | 197.91 | 195.68 | 197.42 | 6,029,254 | +1.99(+1.02%) |
Dec 18, 2019 | 195.62 | 196.86 | 195.11 | 195.43 | 7,448,518 | +0.25(+0.13%) |
Dec 17, 2019 | 193.66 | 196.73 | 193.52 | 195.18 | 8,448,717 | +1.96(+1.02%) |
Dec 16, 2019 | 192.23 | 194.27 | 192.11 | 193.22 | 6,525,492 | +1.30(+0.68%) |
Dec 13, 2019 | 190.16 | 192.05 | 188.86 | 191.92 | 7,663,730 | +1.83(+0.96%) |
Dec 12, 2019 | 190.50 | 191.96 | 188.91 | 190.09 | 11,060,123 | +0.03(+0.02%) |
Dec 11, 2019 | 189.18 | 191.53 | 188.81 | 190.05 | 9,241,534 | -3.77(-1.94%) |
Dec 10, 2019 | 194.10 | 194.26 | 192.83 | 193.82 | 5,201,549 | -0.30(-0.15%) |
Dec 09, 2019 | 192.10 | 195.32 | 192.01 | 194.11 | 5,701,379 | +2.02(+1.05%) |
Dec 06, 2019 | 192.03 | 193.06 | 191.75 | 192.09 | 4,678,575 | +1.15(+0.60%) |
Dec 05, 2019 | 192.17 | 192.29 | 189.84 | 190.95 | 5,109,447 | -0.99(-0.51%) |
Dec 04, 2019 | 191.40 | 192.71 | 191.12 | 191.93 | 4,747,760 | +1.31(+0.69%) |
Dec 03, 2019 | 192.81 | 192.81 | 189.67 | 190.62 | 7,552,095 | -3.22(-1.66%) |
Dec 02, 2019 | 196.77 | 197.03 | 193.71 | 193.85 | 4,957,770 | -2.57(-1.31%) |
Nov 29, 2019 | 198.91 | 198.94 | 196.23 | 196.42 | 3,314,988 | -2.22(-1.12%) |
Nov 27, 2019 | 197.47 | 199.04 | 196.56 | 198.64 | 7,511,909 | +1.74(+0.88%) |
Nov 26, 2019 | 194.87 | 196.91 | 194.54 | 196.91 | 11,205,950 | +2.36(+1.21%) |
Nov 25, 2019 | 194.19 | 194.66 | 193.19 | 194.54 | 9,952,456 | +0.33(+0.17%) |
Nov 22, 2019 | 194.63 | 195.19 | 194.02 | 194.22 | 6,495,936 | -0.45(-0.23%) |
Nov 21, 2019 | 197.70 | 198.03 | 194.63 | 194.67 | 8,778,958 | -2.10(-1.07%) |
Nov 20, 2019 | 200.02 | 200.42 | 196.48 | 196.77 | 11,479,643 | -4.42(-2.20%) |
Nov 19, 2019 | 205.41 | 207.66 | 200.78 | 201.19 | 16,808,046 | -11.57(-5.44%) |
Nov 18, 2019 | 212.40 | 213.17 | 210.90 | 212.76 | 6,453,428 | +1.39(+0.66%) |
Nov 15, 2019 | 211.73 | 212.05 | 210.54 | 211.37 | 3,959,036 | +0.66(+0.31%) |
Nov 14, 2019 | 209.33 | 211.06 | 208.48 | 210.71 | 2,561,942 | +1.56(+0.75%) |
Nov 13, 2019 | 206.74 | 209.24 | 205.63 | 209.15 | 2,946,611 | +1.50(+0.72%) |
Nov 12, 2019 | 206.79 | 209.00 | 206.66 | 207.66 | 3,357,840 | +1.18(+0.57%) |
Nov 11, 2019 | 205.32 | 206.91 | 205.04 | 206.48 | 2,592,835 | -0.93(-0.45%) |
Nov 08, 2019 | 207.37 | 207.78 | 206.33 | 207.41 | 2,344,482 | -0.09(-0.04%) |
Nov 07, 2019 | 208.44 | 210.03 | 206.44 | 207.50 | 3,179,861 | -0.95(-0.46%) |
Nov 06, 2019 | 207.40 | 208.48 | 206.56 | 208.45 | 2,954,648 | +1.61(+0.78%) |
Nov 05, 2019 | 209.10 | 209.26 | 205.12 | 206.84 | 4,068,917 | -2.42(-1.16%) |
Nov 04, 2019 | 212.24 | 212.35 | 208.33 | 209.26 | 2,851,267 | -2.16(-1.02%) |
Nov 01, 2019 | 210.28 | 211.51 | 209.39 | 211.42 | 2,466,848 | +2.46(+1.18%) |
Oct 31, 2019 | 210.99 | 211.46 | 207.75 | 208.96 | 3,170,363 | -1.48(-0.70%) |
Oct 30, 2019 | 208.00 | 210.76 | 207.44 | 210.44 | 2,196,598 | +1.87(+0.90%) |
Oct 29, 2019 | 210.97 | 211.56 | 208.37 | 208.56 | 2,871,670 | -2.37(-1.12%) |
Oct 28, 2019 | 209.29 | 211.08 | 208.94 | 210.94 | 3,036,687 | +2.16(+1.03%) |
Oct 25, 2019 | 207.99 | 209.71 | 207.15 | 208.78 | 2,481,891 | +0.44(+0.21%) |
Oct 24, 2019 | 209.16 | 210.55 | 207.61 | 208.34 | 2,451,932 | -0.70(-0.33%) |
Oct 23, 2019 | 210.81 | 211.48 | 208.76 | 209.04 | 2,400,671 | -2.25(-1.07%) |
Oct 22, 2019 | 211.38 | 212.27 | 210.68 | 211.29 | 2,270,939 | +0.44(+0.21%) |
Oct 21, 2019 | 212.24 | 212.89 | 209.88 | 210.85 | 2,334,650 | -1.09(-0.52%) |
Oct 18, 2019 | 211.10 | 212.65 | 209.90 | 211.94 | 4,113,172 | +1.03(+0.49%) |
Oct 17, 2019 | 210.54 | 212.16 | 209.79 | 210.91 | 2,578,496 | +0.77(+0.37%) |
Oct 16, 2019 | 209.71 | 210.37 | 208.30 | 210.13 | 2,682,258 | +0.25(+0.12%) |
Oct 15, 2019 | 209.06 | 210.99 | 208.97 | 209.88 | 2,994,206 | +1.28(+0.62%) |
Oct 14, 2019 | 208.64 | 209.77 | 208.49 | 208.60 | 2,849,330 | -0.43(-0.20%) |
Oct 11, 2019 | 208.73 | 210.85 | 208.23 | 209.03 | 3,905,600 | +2.72(+1.32%) |
Oct 10, 2019 | 204.29 | 206.87 | 204.06 | 206.31 | 3,426,690 | +2.38(+1.17%) |
Oct 09, 2019 | 203.54 | 204.49 | 201.86 | 203.93 | 3,003,445 | +2.02(+1.00%) |
Oct 08, 2019 | 200.74 | 203.79 | 200.51 | 201.91 | 4,005,199 | -0.06(-0.03%) |
Oct 07, 2019 | 202.66 | 203.21 | 201.36 | 201.97 | 3,331,556 | -1.06(-0.52%) |
Oct 04, 2019 | 202.36 | 204.17 | 202.22 | 203.03 | 3,579,703 | +1.00(+0.49%) |
Oct 03, 2019 | 200.42 | 202.04 | 197.86 | 202.04 | 3,337,447 | +1.12(+0.56%) |
Oct 02, 2019 | 205.41 | 205.41 | 199.84 | 200.91 | 4,906,897 | -4.93(-2.39%) |
Oct 01, 2019 | 207.56 | 208.90 | 205.52 | 205.84 | 3,962,300 | -0.84(-0.40%) |
Sep 30, 2019 | 205.63 | 207.19 | 204.98 | 206.68 | 3,657,901 | +1.92(+0.94%) |
Sep 27, 2019 | 206.31 | 206.44 | 204.10 | 204.75 | 3,538,727 | +0.06(+0.03%) |
Sep 26, 2019 | 204.59 | 205.88 | 203.99 | 204.69 | 4,920,555 | +1.51(+0.74%) |
Sep 25, 2019 | 201.84 | 203.50 | 199.98 | 203.19 | 4,456,105 | +2.40(+1.19%) |
Sep 24, 2019 | 203.22 | 205.09 | 200.23 | 200.79 | 5,072,386 | -0.75(-0.37%) |
Sep 23, 2019 | 199.68 | 202.33 | 199.49 | 201.54 | 3,317,709 | +1.41(+0.70%) |
Sep 20, 2019 | 203.09 | 204.92 | 199.74 | 200.13 | 8,753,079 | -3.07(-1.51%) |
Sep 19, 2019 | 205.90 | 206.12 | 203.05 | 203.20 | 3,654,002 | -2.41(-1.17%) |
Sep 18, 2019 | 205.21 | 206.24 | 204.00 | 205.62 | 3,842,880 | +0.55(+0.27%) |
Sep 17, 2019 | 202.02 | 205.17 | 201.73 | 205.06 | 4,272,845 | -0.69(-0.34%) |
Sep 16, 2019 | 207.31 | 208.09 | 205.42 | 205.76 | 3,502,791 | -2.66(-1.28%) |
Sep 13, 2019 | 208.74 | 209.31 | 206.95 | 208.42 | 4,272,136 | +0.16(+0.08%) |
Sep 12, 2019 | 207.92 | 209.77 | 207.65 | 208.26 | 3,778,758 | +1.02(+0.49%) |
Sep 11, 2019 | 207.49 | 208.16 | 205.79 | 207.25 | 3,342,153 | -0.30(-0.15%) |
Sep 10, 2019 | 206.88 | 207.57 | 204.62 | 207.55 | 4,726,990 | +0.12(+0.06%) |
Sep 09, 2019 | 206.21 | 208.32 | 204.94 | 207.43 | 4,994,464 | +1.55(+0.75%) |
Sep 06, 2019 | 203.72 | 206.10 | 202.99 | 205.88 | 3,634,823 | +2.65(+1.31%) |
Sep 05, 2019 | 201.58 | 203.79 | 201.54 | 203.23 | 3,787,196 | +3.56(+1.78%) |
Sep 04, 2019 | 199.49 | 199.67 | 196.57 | 199.67 | 3,532,847 | +1.28(+0.65%) |
Sep 03, 2019 | 200.49 | 201.54 | 197.77 | 198.38 | 4,675,322 | -3.40(-1.68%) |
Aug 30, 2019 | 202.24 | 202.99 | 200.70 | 201.78 | 4,257,337 | +0.52(+0.26%) |
Aug 29, 2019 | 198.23 | 201.60 | 198.11 | 201.26 | 4,726,416 | +4.75(+2.42%) |
Aug 28, 2019 | 192.90 | 196.63 | 192.22 | 196.51 | 3,470,525 | +3.31(+1.71%) |
Aug 27, 2019 | 194.38 | 195.14 | 192.93 | 193.20 | 4,871,256 | -0.39(-0.20%) |
Aug 26, 2019 | 193.42 | 194.34 | 191.40 | 193.59 | 4,156,665 | +1.05(+0.54%) |
Aug 23, 2019 | 194.69 | 195.55 | 191.25 | 192.54 | 6,517,420 | -3.14(-1.61%) |
Aug 22, 2019 | 194.82 | 197.13 | 194.67 | 195.68 | 5,133,299 | +0.55(+0.28%) |
Aug 21, 2019 | 193.66 | 195.56 | 191.91 | 195.13 | 8,967,821 | +2.93(+1.52%) |
Aug 20, 2019 | 189.03 | 192.88 | 187.85 | 192.20 | 14,066,368 | +8.09(+4.40%) |
Aug 19, 2019 | 183.25 | 184.88 | 181.77 | 184.11 | 7,234,440 | +3.81(+2.11%) |
Aug 16, 2019 | 180.39 | 181.00 | 178.55 | 180.31 | 4,623,513 | +1.65(+0.92%) |
Aug 15, 2019 | 179.73 | 180.40 | 176.23 | 178.66 | 4,743,517 | +0.18(+0.10%) |
Aug 14, 2019 | 181.02 | 181.82 | 178.41 | 178.48 | 5,174,579 | -5.97(-3.24%) |
Aug 13, 2019 | 182.66 | 187.36 | 181.31 | 184.45 | 4,412,060 | +1.20(+0.66%) |
Aug 12, 2019 | 184.25 | 185.61 | 182.52 | 183.24 | 1,949,285 | -2.70(-1.45%) |
Aug 09, 2019 | 187.21 | 188.06 | 184.11 | 185.94 | 3,289,036 | -1.37(-0.73%) |
Aug 08, 2019 | 185.66 | 187.42 | 184.79 | 187.32 | 3,352,416 | +3.24(+1.76%) |
Aug 07, 2019 | 182.42 | 184.60 | 179.84 | 184.08 | 4,406,140 | -0.79(-0.43%) |
Aug 06, 2019 | 181.51 | 185.12 | 181.06 | 184.86 | 4,118,758 | +3.42(+1.88%) |
Aug 05, 2019 | 185.51 | 185.92 | 180.69 | 181.45 | 5,141,516 | -6.38(-3.40%) |
Aug 02, 2019 | 187.57 | 188.71 | 186.88 | 187.83 | 3,258,314 | -0.60(-0.32%) |
Aug 01, 2019 | 189.59 | 192.66 | 187.72 | 188.43 | 3,875,459 | -0.76(-0.40%) |
Jul 31, 2019 | 191.55 | 192.83 | 187.84 | 189.19 | 3,869,742 | -3.25(-1.69%) |
Jul 30, 2019 | 192.59 | 193.53 | 192.00 | 192.44 | 2,453,868 | -0.60(-0.31%) |
Jul 29, 2019 | 191.94 | 193.25 | 191.55 | 193.04 | 2,718,569 | +1.00(+0.52%) |
Jul 26, 2019 | 190.82 | 192.31 | 189.56 | 192.04 | 3,021,915 | +1.20(+0.63%) |
Jul 25, 2019 | 189.72 | 191.17 | 189.14 | 190.84 | 2,637,775 | +0.74(+0.39%) |
Jul 24, 2019 | 188.75 | 190.17 | 188.65 | 190.10 | 2,492,924 | +1.44(+0.76%) |
Jul 23, 2019 | 188.20 | 189.58 | 187.46 | 188.65 | 2,925,499 | +1.60(+0.86%) |
Jul 22, 2019 | 188.58 | 188.81 | 186.26 | 187.05 | 3,123,803 | -1.57(-0.83%) |
Jul 19, 2019 | 190.06 | 190.56 | 188.52 | 188.62 | 3,676,447 | -1.24(-0.65%) |
Jul 18, 2019 | 190.80 | 191.44 | 188.59 | 189.86 | 3,466,960 | -1.04(-0.54%) |
Jul 17, 2019 | 191.88 | 192.64 | 190.89 | 190.89 | 3,430,872 | -1.46(-0.76%) |
Jul 16, 2019 | 192.39 | 193.32 | 191.88 | 192.35 | 3,001,416 | -1.27(-0.66%) |
Jul 15, 2019 | 193.85 | 194.16 | 191.96 | 193.63 | 3,547,029 | +0.42(+0.22%) |
Jul 12, 2019 | 190.35 | 193.23 | 190.01 | 193.21 | 5,003,356 | +3.71(+1.96%) |
Jul 11, 2019 | 187.92 | 189.54 | 186.83 | 189.50 | 3,896,628 | +2.91(+1.56%) |
Jul 10, 2019 | 186.56 | 187.09 | 184.89 | 186.59 | 3,904,743 | -1.11(-0.59%) |
Jul 09, 2019 | 187.64 | 188.88 | 186.99 | 187.70 | 2,707,950 | -0.80(-0.43%) |
Jul 08, 2019 | 186.79 | 188.97 | 186.45 | 188.50 | 3,055,152 | +1.28(+0.69%) |
Jul 05, 2019 | 185.90 | 187.85 | 185.68 | 187.22 | 2,877,681 | -0.57(-0.30%) |
Jul 03, 2019 | 185.77 | 188.36 | 185.66 | 187.79 | 2,466,438 | +1.74(+0.93%) |
Jul 02, 2019 | 186.14 | 186.16 | 184.56 | 186.05 | 3,569,835 | -0.12(-0.07%) |
Jul 01, 2019 | 185.66 | 187.97 | 184.31 | 186.18 | 4,630,968 | +2.05(+1.11%) |
Jun 28, 2019 | 183.95 | 185.04 | 183.62 | 184.13 | 12,502,066 | +0.84(+0.46%) |
Jun 27, 2019 | 183.81 | 184.16 | 182.39 | 183.29 | 2,582,841 | +0.53(+0.29%) |
Jun 26, 2019 | 181.80 | 183.55 | 181.19 | 182.76 | 3,468,853 | +1.49(+0.82%) |
Jun 25, 2019 | 182.65 | 183.36 | 180.79 | 181.27 | 4,052,583 | -0.67(-0.37%) |
Jun 24, 2019 | 184.29 | 185.27 | 181.61 | 181.94 | 5,583,390 | -3.44(-1.86%) |
Jun 21, 2019 | 187.04 | 187.69 | 185.11 | 185.39 | 11,130,881 | -1.65(-0.88%) |
Jun 20, 2019 | 185.55 | 187.40 | 185.32 | 187.03 | 5,840,454 | +2.93(+1.59%) |
Jun 19, 2019 | 184.07 | 184.58 | 182.30 | 184.10 | 4,120,676 | +0.41(+0.22%) |
Jun 18, 2019 | 184.25 | 186.08 | 183.37 | 183.70 | 4,395,060 | +0.44(+0.24%) |
Jun 17, 2019 | 183.27 | 184.85 | 182.38 | 183.25 | 5,218,551 | +1.07(+0.59%) |
Jun 14, 2019 | 178.23 | 182.83 | 178.23 | 182.18 | 5,532,629 | +3.03(+1.69%) |
Jun 13, 2019 | 177.03 | 179.45 | 176.59 | 179.15 | 4,101,243 | +3.02(+1.71%) |
Jun 12, 2019 | 176.02 | 177.24 | 175.28 | 176.13 | 2,881,905 | +0.82(+0.47%) |
Jun 11, 2019 | 176.21 | 177.82 | 173.39 | 175.31 | 4,188,635 | -0.04(-0.02%) |
Jun 10, 2019 | 175.80 | 176.94 | 174.70 | 175.35 | 3,562,889 | +0.66(+0.38%) |
Jun 07, 2019 | 174.59 | 176.21 | 173.72 | 174.68 | 3,978,356 | +0.11(+0.07%) |
Jun 06, 2019 | 174.11 | 174.99 | 172.61 | 174.57 | 4,215,817 | +0.43(+0.24%) |
Jun 05, 2019 | 171.77 | 174.17 | 170.95 | 174.14 | 4,182,505 | +2.48(+1.44%) |
Jun 04, 2019 | 168.44 | 171.88 | 168.30 | 171.66 | 5,821,304 | +4.99(+3.00%) |
Jun 03, 2019 | 166.63 | 168.69 | 165.95 | 166.67 | 5,255,102 | -0.25(-0.15%) |
May 31, 2019 | 166.73 | 167.30 | 165.87 | 166.92 | 4,187,336 | -1.08(-0.64%) |
May 30, 2019 | 167.16 | 169.25 | 167.13 | 168.00 | 3,445,375 | +0.96(+0.57%) |
May 29, 2019 | 167.29 | 168.67 | 165.32 | 167.04 | 5,097,326 | -1.37(-0.81%) |
May 28, 2019 | 170.90 | 172.74 | 168.24 | 168.41 | 5,728,796 | -1.79(-1.05%) |
May 24, 2019 | 169.28 | 170.44 | 167.41 | 170.20 | 4,269,911 | +1.40(+0.83%) |
May 23, 2019 | 165.69 | 169.28 | 163.80 | 168.81 | 8,620,773 | +2.72(+1.64%) |
May 22, 2019 | 167.48 | 169.00 | 165.33 | 166.09 | 6,490,052 | -2.23(-1.33%) |
May 21, 2019 | 164.52 | 169.26 | 163.83 | 168.32 | 9,731,230 | +0.44(+0.26%) |
May 20, 2019 | 168.04 | 169.56 | 167.58 | 167.88 | 5,438,009 | -1.43(-0.85%) |
May 17, 2019 | 167.80 | 171.00 | 167.71 | 169.32 | 5,941,433 | +0.18(+0.10%) |
May 16, 2019 | 169.22 | 171.41 | 168.98 | 169.14 | 4,382,809 | +0.54(+0.32%) |
May 15, 2019 | 167.76 | 169.52 | 167.28 | 168.59 | 3,816,870 | +0.12(+0.07%) |
May 14, 2019 | 167.49 | 169.47 | 167.06 | 168.47 | 3,967,187 | +1.12(+0.67%) |
May 13, 2019 | 167.93 | 168.51 | 166.29 | 167.35 | 3,783,016 | -3.73(-2.18%) |
May 10, 2019 | 169.87 | 171.88 | 167.06 | 171.07 | 4,394,342 | +0.00(+0.00%) |
May 09, 2019 | 169.96 | 171.51 | 168.45 | 171.07 | 3,318,750 | -0.52(-0.30%) |
May 08, 2019 | 171.00 | 172.86 | 170.28 | 171.59 | 3,551,471 | +0.35(+0.20%) |
May 07, 2019 | 172.98 | 173.77 | 169.65 | 171.24 | 5,256,927 | -4.27(-2.43%) |
May 06, 2019 | 174.73 | 175.78 | 174.35 | 175.51 | 2,979,389 | -0.82(-0.46%) |
May 03, 2019 | 177.60 | 177.87 | 176.12 | 176.33 | 4,076,212 | -0.40(-0.22%) |
May 02, 2019 | 175.22 | 176.77 | 174.78 | 176.73 | 3,196,176 | +1.94(+1.11%) |
May 01, 2019 | 178.65 | 178.94 | 174.66 | 174.78 | 5,282,176 | -4.31(-2.41%) |
Apr 30, 2019 | 177.20 | 179.14 | 176.53 | 179.09 | 3,884,152 | +1.35(+0.76%) |
Apr 29, 2019 | 178.75 | 179.18 | 176.14 | 177.74 | 4,305,302 | -1.28(-0.71%) |
Apr 26, 2019 | 181.01 | 181.24 | 178.78 | 179.01 | 4,049,483 | -2.54(-1.40%) |
Apr 25, 2019 | 181.12 | 182.63 | 180.29 | 181.56 | 3,744,465 | -0.19(-0.11%) |
Apr 24, 2019 | 181.26 | 183.13 | 180.71 | 181.75 | 3,128,927 | +0.59(+0.33%) |
Apr 23, 2019 | 180.36 | 182.28 | 178.85 | 181.16 | 4,211,326 | +1.12(+0.62%) |
Apr 22, 2019 | 179.45 | 181.34 | 179.36 | 180.04 | 2,950,603 | -0.77(-0.43%) |
Apr 18, 2019 | 181.13 | 182.68 | 180.32 | 180.82 | 3,596,912 | -0.78(-0.43%) |
Apr 17, 2019 | 180.53 | 181.85 | 180.52 | 181.60 | 3,446,588 | +1.83(+1.02%) |
Apr 16, 2019 | 180.46 | 181.11 | 179.61 | 179.77 | 3,721,061 | -0.34(-0.19%) |
Apr 15, 2019 | 179.50 | 180.36 | 178.83 | 180.11 | 3,467,794 | +0.89(+0.50%) |
Apr 12, 2019 | 177.71 | 179.59 | 177.71 | 179.22 | 3,523,549 | +2.08(+1.18%) |
Apr 11, 2019 | 175.75 | 177.16 | 174.99 | 177.14 | 2,804,144 | +1.80(+1.03%) |
Apr 10, 2019 | 176.95 | 177.25 | 174.10 | 175.34 | 4,080,419 | -1.29(-0.73%) |
Apr 09, 2019 | 177.83 | 178.22 | 176.24 | 176.63 | 4,232,983 | -2.33(-1.30%) |
Apr 08, 2019 | 177.04 | 179.17 | 176.93 | 178.96 | 3,458,718 | +1.31(+0.74%) |
Apr 05, 2019 | 176.60 | 178.59 | 176.38 | 177.65 | 4,111,926 | +1.42(+0.80%) |
Apr 04, 2019 | 174.96 | 176.27 | 174.10 | 176.24 | 3,569,979 | +1.62(+0.93%) |
Apr 03, 2019 | 171.43 | 174.78 | 170.66 | 174.62 | 5,209,576 | +3.78(+2.21%) |
Apr 02, 2019 | 171.88 | 171.88 | 170.58 | 170.84 | 3,091,216 | -1.17(-0.68%) |