Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 211.81 | 214.84 | 207.97 | 208.56 | 159,578 | -3.23(-1.53%) |
Mar 30, 2020 | 206.04 | 212.26 | 205.15 | 211.79 | 84,548 | +7.40(+3.62%) |
Mar 27, 2020 | 207.91 | 209.91 | 204.08 | 204.40 | 105,699 | -8.74(-4.10%) |
Mar 26, 2020 | 203.46 | 213.38 | 203.46 | 213.14 | 139,430 | +11.45(+5.68%) |
Mar 25, 2020 | 204.40 | 209.70 | 198.47 | 201.69 | 163,683 | -1.03(-0.51%) |
Mar 24, 2020 | 196.72 | 202.72 | 196.09 | 202.72 | 131,379 | +16.26(+8.72%) |
Mar 23, 2020 | 186.31 | 190.06 | 180.14 | 186.46 | 105,001 | -0.11(-0.06%) |
Mar 20, 2020 | 197.34 | 199.45 | 186.11 | 186.57 | 139,279 | -6.87(-3.55%) |
Mar 19, 2020 | 189.29 | 198.98 | 185.07 | 193.44 | 103,339 | +3.47(+1.83%) |
Mar 18, 2020 | 184.68 | 193.89 | 180.26 | 189.97 | 103,055 | -7.69(-3.89%) |
Mar 17, 2020 | 190.42 | 200.03 | 183.64 | 197.66 | 205,842 | +12.03(+6.48%) |
Mar 16, 2020 | 187.60 | 200.54 | 185.22 | 185.62 | 126,675 | -26.74(-12.59%) |
Mar 13, 2020 | 204.69 | 213.15 | 195.11 | 212.36 | 141,619 | +18.67(+9.64%) |
Mar 12, 2020 | 199.20 | 208.51 | 193.66 | 193.69 | 201,834 | -20.54(-9.59%) |
Mar 11, 2020 | 219.01 | 220.34 | 211.05 | 214.24 | 142,369 | -10.57(-4.70%) |
Mar 10, 2020 | 221.19 | 224.87 | 213.48 | 224.80 | 142,129 | +11.69(+5.48%) |
Mar 09, 2020 | 212.03 | 220.86 | 211.33 | 213.12 | 207,665 | -16.16(-7.05%) |
Mar 06, 2020 | 226.16 | 230.24 | 223.34 | 229.28 | 138,160 | -4.57(-1.95%) |
Mar 05, 2020 | 235.93 | 239.27 | 232.36 | 233.85 | 55,377 | -7.75(-3.21%) |
Mar 04, 2020 | 237.58 | 241.79 | 234.29 | 241.60 | 73,964 | +9.00(+3.87%) |
Mar 03, 2020 | 242.19 | 244.10 | 230.91 | 232.60 | 110,123 | -8.43(-3.50%) |
Mar 02, 2020 | 233.76 | 241.03 | 229.78 | 241.03 | 146,879 | +10.04(+4.34%) |
Feb 28, 2020 | 220.99 | 231.61 | 220.19 | 231.00 | 207,240 | +1.87(+0.81%) |
Feb 27, 2020 | 234.24 | 238.47 | 229.07 | 229.13 | 119,033 | -11.38(-4.73%) |
Feb 26, 2020 | 240.90 | 245.59 | 238.93 | 240.51 | 116,000 | +0.46(+0.19%) |
Feb 25, 2020 | 249.40 | 249.94 | 239.06 | 240.05 | 518,662 | -7.33(-2.96%) |
Feb 24, 2020 | 246.27 | 250.33 | 244.84 | 247.38 | 110,554 | -10.41(-4.04%) |
Feb 21, 2020 | 262.31 | 262.31 | 256.65 | 257.79 | 56,566 | -5.88(-2.23%) |
Feb 20, 2020 | 265.50 | 266.15 | 260.47 | 263.67 | 54,269 | -2.21(-0.83%) |
Feb 19, 2020 | 265.01 | 266.46 | 265.01 | 265.87 | 29,449 | +2.57(+0.98%) |
Feb 18, 2020 | 262.06 | 263.69 | 262.01 | 263.30 | 29,574 | -0.09(-0.03%) |
Feb 14, 2020 | 263.28 | 264.01 | 262.26 | 263.39 | 29,910 | +0.88(+0.33%) |
Feb 13, 2020 | 261.03 | 263.55 | 261.02 | 262.52 | 37,279 | -0.31(-0.12%) |
Feb 12, 2020 | 261.96 | 262.86 | 261.01 | 262.82 | 26,408 | +2.75(+1.06%) |
Feb 11, 2020 | 262.06 | 262.77 | 259.88 | 260.07 | 37,086 | -0.23(-0.09%) |
Feb 10, 2020 | 256.03 | 260.31 | 256.03 | 260.30 | 21,722 | +3.39(+1.32%) |
Feb 07, 2020 | 257.20 | 258.65 | 256.28 | 256.90 | 21,364 | -1.55(-0.60%) |
Feb 06, 2020 | 257.23 | 258.46 | 256.56 | 258.46 | 18,799 | +2.15(+0.84%) |
Feb 05, 2020 | 259.05 | 259.05 | 254.63 | 256.31 | 64,929 | +0.54(+0.21%) |
Feb 04, 2020 | 253.57 | 255.87 | 253.13 | 255.76 | 128,099 | +5.33(+2.13%) |
Feb 03, 2020 | 247.86 | 251.02 | 247.86 | 250.44 | 21,572 | +3.26(+1.32%) |
Jan 31, 2020 | 252.41 | 252.41 | 246.22 | 247.17 | 31,335 | -4.09(-1.63%) |
Jan 30, 2020 | 249.20 | 251.27 | 248.20 | 251.27 | 40,926 | +0.41(+0.16%) |
Jan 29, 2020 | 252.34 | 252.34 | 250.16 | 250.86 | 17,861 | -0.01(-0.00%) |
Jan 28, 2020 | 248.44 | 251.34 | 247.66 | 250.87 | 25,605 | +4.18(+1.69%) |
Jan 27, 2020 | 246.51 | 248.05 | 245.59 | 246.69 | 61,710 | -5.65(-2.24%) |
Jan 24, 2020 | 255.49 | 255.87 | 251.07 | 252.34 | 43,238 | -1.58(-0.62%) |
Jan 23, 2020 | 253.02 | 254.01 | 252.07 | 253.93 | 17,866 | +1.03(+0.41%) |
Jan 22, 2020 | 253.78 | 254.45 | 252.65 | 252.89 | 25,798 | +0.61(+0.24%) |
Jan 21, 2020 | 251.50 | 253.10 | 251.10 | 252.28 | 26,711 | +0.13(+0.05%) |
Jan 17, 2020 | 252.02 | 252.31 | 250.69 | 252.16 | 34,489 | +1.33(+0.53%) |
Jan 16, 2020 | 249.68 | 250.83 | 249.23 | 250.83 | 25,156 | +2.81(+1.13%) |
Jan 15, 2020 | 248.00 | 249.05 | 247.30 | 248.02 | 23,699 | +0.42(+0.17%) |
Jan 14, 2020 | 249.18 | 249.43 | 247.59 | 247.60 | 28,138 | -1.46(-0.59%) |
Jan 13, 2020 | 247.17 | 249.06 | 247.07 | 249.06 | 87,484 | +2.99(+1.21%) |
Jan 10, 2020 | 247.61 | 247.61 | 245.55 | 246.07 | 37,236 | -0.40(-0.16%) |
Jan 09, 2020 | 246.11 | 246.59 | 245.66 | 246.48 | 34,273 | +2.19(+0.90%) |
Jan 08, 2020 | 242.29 | 245.41 | 242.29 | 244.28 | 41,115 | +2.05(+0.85%) |
Jan 07, 2020 | 242.39 | 243.05 | 241.59 | 242.23 | 25,364 | +0.08(+0.03%) |
Jan 06, 2020 | 238.35 | 242.15 | 238.05 | 242.15 | 65,816 | +1.55(+0.65%) |
Jan 03, 2020 | 239.35 | 241.52 | 239.19 | 240.60 | 34,794 | -2.00(-0.82%) |
Jan 02, 2020 | 240.26 | 242.59 | 240.13 | 242.59 | 356,689 | +4.58(+1.92%) |
Dec 31, 2019 | 236.75 | 238.25 | 236.75 | 238.01 | 15,362 | +0.45(+0.19%) |
Dec 30, 2019 | 239.56 | 239.56 | 236.63 | 237.56 | 23,871 | -2.03(-0.85%) |
Dec 27, 2019 | 240.72 | 240.72 | 239.18 | 239.60 | 20,449 | -0.22(-0.09%) |
Dec 26, 2019 | 238.04 | 239.81 | 237.91 | 239.81 | 65,519 | +2.39(+1.01%) |
Dec 24, 2019 | 237.66 | 237.66 | 236.94 | 237.42 | 29,300 | +0.03(+0.01%) |
Dec 23, 2019 | 237.84 | 237.98 | 237.31 | 237.39 | 54,292 | +0.37(+0.16%) |
Dec 20, 2019 | 237.39 | 237.42 | 236.43 | 237.02 | 58,906 | +0.90(+0.38%) |
Dec 19, 2019 | 234.61 | 236.12 | 234.61 | 236.12 | 42,714 | +1.72(+0.73%) |
Dec 18, 2019 | 234.38 | 235.13 | 234.17 | 234.40 | 39,917 | +0.46(+0.20%) |
Dec 17, 2019 | 234.56 | 234.56 | 233.44 | 233.93 | 39,227 | -0.13(-0.05%) |
Dec 16, 2019 | 233.42 | 234.64 | 232.72 | 234.06 | 22,122 | +2.12(+0.91%) |
Dec 13, 2019 | 230.80 | 232.69 | 230.43 | 231.94 | 74,980 | +1.02(+0.44%) |
Dec 12, 2019 | 228.89 | 231.66 | 228.70 | 230.93 | 35,438 | +1.49(+0.65%) |
Dec 11, 2019 | 228.62 | 229.47 | 228.07 | 229.44 | 23,686 | +1.64(+0.72%) |
Dec 10, 2019 | 228.46 | 228.89 | 227.57 | 227.79 | 28,745 | -0.49(-0.22%) |
Dec 09, 2019 | 228.65 | 229.74 | 228.26 | 228.29 | 21,378 | -0.79(-0.35%) |
Dec 06, 2019 | 228.58 | 229.30 | 228.58 | 229.08 | 19,050 | +2.06(+0.91%) |
Dec 05, 2019 | 227.34 | 227.41 | 226.39 | 227.02 | 43,424 | +0.41(+0.18%) |
Dec 04, 2019 | 227.27 | 227.53 | 226.50 | 226.61 | 19,213 | +0.78(+0.35%) |
Dec 03, 2019 | 223.63 | 225.89 | 223.23 | 225.82 | 74,082 | -1.40(-0.62%) |
Dec 02, 2019 | 230.63 | 230.63 | 225.99 | 227.23 | 27,491 | -3.26(-1.41%) |
Nov 29, 2019 | 230.78 | 231.16 | 230.49 | 230.49 | 11,715 | -0.88(-0.38%) |
Nov 27, 2019 | 230.65 | 231.37 | 230.28 | 231.37 | 22,310 | +1.47(+0.64%) |
Nov 26, 2019 | 229.58 | 230.19 | 229.41 | 229.90 | 12,180 | +0.64(+0.28%) |
Nov 25, 2019 | 227.28 | 229.27 | 227.28 | 229.27 | 34,486 | +3.02(+1.34%) |
Nov 22, 2019 | 226.93 | 227.08 | 225.29 | 226.25 | 13,040 | -0.08(-0.03%) |
Nov 21, 2019 | 226.85 | 227.17 | 225.71 | 226.32 | 31,695 | -0.82(-0.36%) |
Nov 20, 2019 | 227.76 | 228.62 | 225.50 | 227.15 | 42,139 | -1.24(-0.54%) |
Nov 19, 2019 | 228.67 | 228.85 | 227.37 | 228.39 | 102,315 | +0.80(+0.35%) |
Nov 18, 2019 | 226.95 | 228.03 | 226.09 | 227.59 | 28,354 | +0.49(+0.22%) |
Nov 15, 2019 | 226.96 | 227.16 | 226.22 | 227.10 | 25,367 | +1.77(+0.78%) |
Nov 14, 2019 | 224.37 | 225.50 | 224.21 | 225.33 | 22,572 | +0.16(+0.07%) |
Nov 13, 2019 | 224.52 | 225.53 | 224.52 | 225.18 | 12,702 | -0.25(-0.11%) |
Nov 12, 2019 | 225.02 | 226.06 | 224.76 | 225.42 | 11,166 | +0.89(+0.40%) |
Nov 11, 2019 | 223.60 | 224.75 | 223.38 | 224.53 | 8,821 | -0.25(-0.11%) |
Nov 08, 2019 | 223.23 | 224.78 | 223.03 | 224.77 | 16,707 | +0.92(+0.41%) |
Nov 07, 2019 | 224.20 | 225.40 | 223.54 | 223.85 | 21,120 | +1.00(+0.45%) |
Nov 06, 2019 | 223.12 | 223.12 | 222.09 | 222.85 | 15,337 | -0.38(-0.17%) |
Nov 05, 2019 | 224.27 | 224.27 | 222.72 | 223.23 | 18,517 | -0.35(-0.16%) |
Nov 04, 2019 | 223.79 | 224.10 | 223.33 | 223.58 | 16,232 | +1.41(+0.64%) |
Nov 01, 2019 | 221.21 | 222.17 | 220.80 | 222.17 | 16,707 | +2.24(+1.02%) |
Oct 31, 2019 | 220.75 | 220.75 | 218.97 | 219.93 | 21,266 | -0.32(-0.15%) |
Oct 30, 2019 | 219.25 | 220.59 | 218.28 | 220.26 | 26,294 | +1.35(+0.62%) |
Oct 29, 2019 | 220.48 | 220.84 | 218.89 | 218.90 | 15,100 | -2.00(-0.91%) |
Oct 28, 2019 | 219.60 | 221.14 | 219.55 | 220.91 | 23,778 | +2.50(+1.15%) |
Oct 25, 2019 | 215.46 | 218.65 | 215.46 | 218.40 | 44,010 | +1.98(+0.92%) |
Oct 24, 2019 | 215.41 | 216.53 | 214.95 | 216.42 | 20,456 | +2.60(+1.22%) |
Oct 23, 2019 | 212.90 | 214.01 | 212.46 | 213.82 | 11,432 | +0.42(+0.20%) |
Oct 22, 2019 | 217.19 | 217.19 | 213.38 | 213.40 | 19,268 | -3.29(-1.52%) |
Oct 21, 2019 | 215.72 | 216.69 | 215.37 | 216.69 | 14,854 | +2.34(+1.09%) |
Oct 18, 2019 | 216.95 | 217.10 | 213.12 | 214.35 | 47,066 | -2.90(-1.33%) |
Oct 17, 2019 | 218.14 | 218.51 | 216.75 | 217.25 | 14,804 | +0.32(+0.15%) |
Oct 16, 2019 | 217.26 | 217.59 | 216.37 | 216.93 | 19,072 | -1.39(-0.64%) |
Oct 15, 2019 | 216.08 | 218.79 | 216.08 | 218.31 | 14,926 | +2.86(+1.33%) |
Oct 14, 2019 | 215.15 | 215.82 | 215.15 | 215.46 | 12,456 | -0.07(-0.03%) |
Oct 11, 2019 | 215.02 | 217.13 | 215.02 | 215.53 | 32,498 | +3.19(+1.50%) |
Oct 10, 2019 | 211.22 | 213.38 | 211.22 | 212.34 | 29,045 | +0.95(+0.45%) |
Oct 09, 2019 | 210.76 | 212.12 | 210.76 | 211.38 | 21,508 | +2.44(+1.17%) |
Oct 08, 2019 | 211.16 | 211.52 | 208.84 | 208.94 | 32,518 | -3.79(-1.78%) |
Oct 07, 2019 | 212.70 | 214.19 | 212.46 | 212.73 | 16,779 | -0.67(-0.31%) |
Oct 04, 2019 | 211.32 | 213.67 | 211.32 | 213.40 | 22,718 | +3.30(+1.57%) |
Oct 03, 2019 | 207.42 | 210.16 | 205.07 | 210.09 | 44,381 | +2.65(+1.28%) |
Oct 02, 2019 | 209.55 | 209.55 | 206.13 | 207.45 | 30,559 | -3.72(-1.76%) |
Oct 01, 2019 | 214.08 | 215.00 | 211.04 | 211.17 | 21,725 | -1.85(-0.87%) |
Sep 30, 2019 | 211.98 | 213.50 | 211.52 | 213.02 | 20,498 | +1.71(+0.81%) |
Sep 27, 2019 | 214.66 | 214.66 | 210.06 | 211.32 | 43,399 | -2.91(-1.36%) |
Sep 26, 2019 | 214.68 | 215.05 | 213.02 | 214.23 | 44,270 | -0.71(-0.33%) |
Sep 25, 2019 | 211.90 | 215.41 | 209.93 | 214.94 | 43,556 | +2.81(+1.32%) |
Sep 24, 2019 | 216.47 | 216.73 | 211.35 | 212.13 | 50,426 | -3.12(-1.45%) |
Sep 23, 2019 | 214.78 | 215.84 | 214.32 | 215.26 | 22,135 | +0.04(+0.02%) |
Sep 20, 2019 | 218.24 | 218.25 | 214.43 | 215.22 | 68,339 | -2.38(-1.09%) |
Sep 19, 2019 | 217.50 | 219.08 | 217.21 | 217.60 | 21,959 | +0.51(+0.23%) |
Sep 18, 2019 | 216.94 | 217.09 | 214.60 | 217.09 | 24,756 | -0.27(-0.13%) |
Sep 17, 2019 | 216.54 | 217.36 | 216.14 | 217.36 | 18,428 | +0.84(+0.39%) |
Sep 16, 2019 | 215.34 | 216.76 | 215.34 | 216.52 | 23,130 | -0.58(-0.27%) |
Sep 13, 2019 | 217.81 | 217.81 | 216.96 | 217.10 | 32,333 | -1.01(-0.46%) |
Sep 12, 2019 | 218.13 | 219.70 | 217.48 | 218.11 | 46,261 | +1.24(+0.57%) |
Sep 11, 2019 | 215.18 | 216.95 | 215.18 | 216.87 | 35,240 | +2.19(+1.02%) |
Sep 10, 2019 | 214.75 | 214.75 | 213.27 | 214.69 | 26,807 | -1.51(-0.70%) |
Sep 09, 2019 | 218.24 | 218.24 | 214.96 | 216.20 | 47,558 | -1.21(-0.55%) |
Sep 06, 2019 | 218.39 | 218.39 | 217.22 | 217.40 | 16,115 | -0.68(-0.31%) |
Sep 05, 2019 | 216.20 | 218.43 | 216.20 | 218.08 | 24,578 | +4.45(+2.08%) |
Sep 04, 2019 | 212.57 | 213.77 | 212.07 | 213.63 | 12,660 | +3.25(+1.55%) |
Sep 03, 2019 | 211.17 | 212.20 | 209.79 | 210.37 | 18,957 | -2.25(-1.06%) |
Aug 30, 2019 | 214.24 | 214.24 | 211.38 | 212.62 | 29,477 | -0.24(-0.11%) |
Aug 29, 2019 | 212.06 | 213.56 | 211.70 | 212.85 | 24,391 | +3.43(+1.64%) |
Aug 28, 2019 | 208.13 | 209.55 | 206.97 | 209.42 | 17,032 | +0.18(+0.08%) |
Aug 27, 2019 | 210.98 | 211.51 | 208.18 | 209.25 | 17,674 | -0.48(-0.23%) |
Aug 26, 2019 | 209.56 | 209.73 | 207.87 | 209.73 | 29,468 | +2.65(+1.28%) |
Aug 23, 2019 | 212.29 | 214.23 | 206.50 | 207.08 | 46,511 | -6.44(-3.02%) |
Aug 22, 2019 | 214.65 | 215.05 | 211.84 | 213.52 | 45,615 | -0.60(-0.28%) |
Aug 21, 2019 | 213.79 | 214.77 | 213.49 | 214.12 | 36,605 | +2.25(+1.06%) |
Aug 20, 2019 | 212.79 | 213.20 | 211.77 | 211.86 | 71,255 | -1.34(-0.63%) |
Aug 19, 2019 | 213.26 | 213.82 | 212.37 | 213.21 | 18,204 | +3.08(+1.46%) |
Aug 16, 2019 | 208.69 | 210.67 | 208.69 | 210.13 | 31,721 | +3.22(+1.55%) |
Aug 15, 2019 | 207.19 | 207.64 | 205.31 | 206.91 | 41,818 | +0.20(+0.10%) |
Aug 14, 2019 | 209.89 | 210.05 | 206.36 | 206.72 | 30,401 | -6.77(-3.17%) |
Aug 13, 2019 | 208.91 | 214.48 | 208.91 | 213.48 | 45,635 | +4.34(+2.08%) |
Aug 12, 2019 | 210.44 | 211.01 | 208.92 | 209.14 | 18,951 | -2.69(-1.27%) |
Aug 09, 2019 | 213.34 | 213.34 | 210.87 | 211.82 | 18,767 | -2.65(-1.23%) |
Aug 08, 2019 | 211.00 | 214.50 | 210.47 | 214.47 | 28,216 | +5.24(+2.50%) |
Aug 07, 2019 | 205.84 | 209.47 | 204.62 | 209.24 | 37,049 | +1.21(+0.58%) |
Aug 06, 2019 | 207.61 | 208.45 | 205.62 | 208.03 | 27,973 | +3.07(+1.50%) |
Aug 05, 2019 | 208.03 | 208.03 | 203.13 | 204.96 | 104,088 | -8.42(-3.95%) |
Aug 02, 2019 | 215.56 | 215.56 | 211.82 | 213.38 | 41,513 | -3.86(-1.78%) |
Aug 01, 2019 | 218.66 | 222.79 | 216.53 | 217.25 | 92,647 | -1.22(-0.56%) |
Jul 31, 2019 | 222.10 | 222.10 | 216.43 | 218.46 | 38,470 | -2.97(-1.34%) |
Jul 30, 2019 | 221.17 | 222.30 | 220.59 | 221.43 | 20,341 | -1.50(-0.67%) |
Jul 29, 2019 | 223.80 | 223.80 | 221.42 | 222.93 | 49,358 | -1.06(-0.47%) |
Jul 26, 2019 | 223.01 | 224.31 | 223.01 | 223.99 | 15,707 | +2.77(+1.25%) |
Jul 25, 2019 | 222.42 | 222.42 | 221.01 | 221.22 | 23,217 | -1.71(-0.77%) |
Jul 24, 2019 | 220.01 | 222.96 | 220.01 | 222.92 | 30,785 | +2.01(+0.91%) |
Jul 23, 2019 | 221.15 | 221.15 | 219.34 | 220.91 | 34,286 | +0.94(+0.43%) |
Jul 22, 2019 | 218.52 | 220.38 | 218.52 | 219.97 | 72,404 | +2.32(+1.07%) |
Jul 19, 2019 | 221.06 | 221.06 | 217.65 | 217.65 | 33,353 | -1.68(-0.76%) |
Jul 18, 2019 | 217.85 | 219.37 | 217.34 | 219.32 | 21,993 | +0.42(+0.19%) |
Jul 17, 2019 | 219.85 | 220.00 | 218.89 | 218.90 | 16,690 | -0.65(-0.29%) |
Jul 16, 2019 | 220.58 | 220.84 | 219.32 | 219.55 | 17,858 | -1.59(-0.72%) |
Jul 15, 2019 | 221.06 | 221.17 | 220.38 | 221.14 | 22,826 | +0.59(+0.27%) |
Jul 12, 2019 | 219.38 | 220.57 | 219.28 | 220.55 | 22,949 | +1.62(+0.74%) |
Jul 11, 2019 | 219.30 | 220.01 | 218.42 | 218.93 | 60,992 | +0.22(+0.10%) |
Jul 10, 2019 | 217.92 | 219.58 | 217.66 | 218.71 | 36,184 | +1.90(+0.88%) |
Jul 09, 2019 | 214.17 | 216.95 | 214.17 | 216.81 | 63,531 | +1.56(+0.73%) |
Jul 08, 2019 | 215.40 | 215.43 | 214.60 | 215.25 | 15,573 | -1.67(-0.77%) |
Jul 05, 2019 | 215.50 | 217.06 | 214.59 | 216.92 | 51,611 | +0.03(+0.01%) |
Jul 03, 2019 | 215.81 | 216.89 | 215.81 | 216.89 | 21,521 | +1.74(+0.81%) |
Jul 02, 2019 | 214.34 | 215.22 | 213.93 | 215.15 | 28,448 | +0.83(+0.39%) |
Jul 01, 2019 | 215.62 | 215.86 | 213.73 | 214.32 | 39,355 | +2.90(+1.37%) |
Jun 28, 2019 | 211.68 | 211.68 | 210.45 | 211.42 | 15,707 | +0.48(+0.23%) |
Jun 27, 2019 | 210.74 | 211.42 | 210.47 | 210.94 | 47,824 | +1.06(+0.50%) |
Jun 26, 2019 | 210.18 | 211.40 | 209.75 | 209.88 | 14,442 | +1.40(+0.67%) |
Jun 25, 2019 | 212.51 | 212.51 | 208.27 | 208.48 | 73,909 | -3.99(-1.88%) |
Jun 24, 2019 | 212.84 | 213.10 | 212.33 | 212.47 | 24,349 | +0.02(+0.01%) |
Jun 21, 2019 | 212.79 | 213.90 | 212.37 | 212.45 | 40,697 | -0.85(-0.40%) |
Jun 20, 2019 | 213.84 | 213.97 | 211.71 | 213.31 | 27,173 | +2.51(+1.19%) |
Jun 19, 2019 | 210.22 | 211.04 | 209.04 | 210.80 | 33,764 | +1.01(+0.48%) |
Jun 18, 2019 | 209.05 | 211.23 | 208.79 | 209.79 | 52,844 | +3.03(+1.47%) |
Jun 17, 2019 | 206.15 | 207.42 | 206.15 | 206.76 | 20,994 | +1.03(+0.50%) |
Jun 14, 2019 | 206.07 | 206.32 | 205.10 | 205.73 | 74,273 | -1.44(-0.69%) |
Jun 13, 2019 | 206.92 | 207.39 | 206.44 | 207.17 | 26,791 | +1.06(+0.51%) |
Jun 12, 2019 | 206.44 | 206.81 | 205.71 | 206.11 | 18,439 | -1.08(-0.52%) |
Jun 11, 2019 | 209.39 | 209.39 | 206.39 | 207.19 | 33,492 | +0.01(+0.00%) |
Jun 10, 2019 | 206.29 | 209.36 | 206.29 | 207.18 | 57,880 | +2.25(+1.10%) |
Jun 07, 2019 | 201.92 | 205.62 | 201.92 | 204.92 | 81,731 | +4.07(+2.03%) |
Jun 06, 2019 | 199.58 | 201.45 | 198.65 | 200.85 | 27,399 | +1.55(+0.78%) |
Jun 05, 2019 | 199.25 | 199.36 | 197.00 | 199.31 | 36,017 | +1.93(+0.98%) |
Jun 04, 2019 | 193.66 | 197.38 | 192.66 | 197.38 | 51,975 | +6.06(+3.17%) |
Jun 03, 2019 | 196.37 | 196.67 | 190.19 | 191.32 | 95,023 | -5.54(-2.81%) |
May 31, 2019 | 197.60 | 198.56 | 196.69 | 196.86 | 27,175 | -3.28(-1.64%) |
May 30, 2019 | 200.23 | 200.66 | 199.06 | 200.14 | 23,106 | +0.88(+0.44%) |
May 29, 2019 | 199.34 | 200.32 | 198.41 | 199.26 | 24,699 | -1.55(-0.77%) |
May 28, 2019 | 201.53 | 202.84 | 200.80 | 200.80 | 29,877 | -0.15(-0.07%) |
May 24, 2019 | 201.87 | 202.88 | 200.81 | 200.95 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.04 | 202.10 | 199.47 | 200.70 | 50,366 | -3.90(-1.90%) |
May 22, 2019 | 204.01 | 205.67 | 204.01 | 204.59 | 22,771 | -0.61(-0.30%) |
May 21, 2019 | 204.88 | 205.81 | 204.45 | 205.20 | 13,671 | +2.28(+1.12%) |
May 20, 2019 | 203.07 | 204.31 | 202.16 | 202.92 | 25,085 | -3.34(-1.62%) |
May 17, 2019 | 206.40 | 209.08 | 206.11 | 206.25 | 27,073 | -2.25(-1.08%) |
May 16, 2019 | 206.42 | 209.64 | 206.42 | 208.51 | 34,290 | +2.28(+1.11%) |
May 15, 2019 | 201.81 | 206.86 | 201.81 | 206.23 | 45,567 | +3.05(+1.50%) |
May 14, 2019 | 201.74 | 204.34 | 201.17 | 203.17 | 36,862 | +2.53(+1.26%) |
May 13, 2019 | 202.76 | 203.78 | 200.14 | 200.64 | 84,388 | -7.65(-3.67%) |
May 10, 2019 | 206.98 | 208.94 | 203.80 | 208.29 | 169,184 | +0.32(+0.16%) |
May 09, 2019 | 206.99 | 208.64 | 204.79 | 207.97 | 57,112 | -1.68(-0.80%) |
May 08, 2019 | 209.17 | 211.09 | 208.92 | 209.65 | 66,138 | -0.26(-0.13%) |
May 07, 2019 | 211.90 | 211.90 | 207.99 | 209.92 | 78,509 | -4.28(-2.00%) |
May 06, 2019 | 210.29 | 214.41 | 209.86 | 214.19 | 50,260 | -1.18(-0.55%) |
May 03, 2019 | 214.11 | 215.48 | 213.73 | 215.38 | 18,593 | +2.76(+1.30%) |
May 02, 2019 | 213.56 | 214.50 | 211.40 | 212.62 | 63,947 | -1.18(-0.55%) |
May 01, 2019 | 216.46 | 216.52 | 213.80 | 213.80 | 47,098 | -1.03(-0.48%) |
Apr 30, 2019 | 214.49 | 215.19 | 213.27 | 214.83 | 57,916 | -1.26(-0.58%) |
Apr 29, 2019 | 215.64 | 216.51 | 215.50 | 216.09 | 112,649 | +0.42(+0.19%) |
Apr 26, 2019 | 214.84 | 215.67 | 213.29 | 215.67 | 31,875 | +0.34(+0.16%) |
Apr 25, 2019 | 216.63 | 216.82 | 214.32 | 215.33 | 44,848 | +0.41(+0.19%) |
Apr 24, 2019 | 215.42 | 216.13 | 214.90 | 214.92 | 61,243 | -0.33(-0.15%) |
Apr 23, 2019 | 213.03 | 215.58 | 212.97 | 215.25 | 30,615 | +2.72(+1.28%) |
Apr 22, 2019 | 210.24 | 212.54 | 210.24 | 212.53 | 24,199 | +1.30(+0.62%) |
Apr 18, 2019 | 211.33 | 211.33 | 210.12 | 211.23 | 46,280 | +0.22(+0.10%) |
Apr 17, 2019 | 211.73 | 211.73 | 210.35 | 211.01 | 94,250 | +0.54(+0.26%) |
Apr 16, 2019 | 210.27 | 210.78 | 209.90 | 210.47 | 32,959 | +0.98(+0.47%) |
Apr 15, 2019 | 209.63 | 209.78 | 208.25 | 209.50 | 27,815 | -0.08(-0.04%) |
Apr 12, 2019 | 209.29 | 209.57 | 208.79 | 209.57 | 20,126 | +1.21(+0.58%) |
Apr 11, 2019 | 208.86 | 208.86 | 207.95 | 208.36 | 35,240 | -0.12(-0.06%) |
Apr 10, 2019 | 207.23 | 208.49 | 207.23 | 208.48 | 19,166 | +1.59(+0.77%) |
Apr 09, 2019 | 206.85 | 207.76 | 206.70 | 206.89 | 24,741 | -0.85(-0.41%) |
Apr 08, 2019 | 206.71 | 207.76 | 205.93 | 207.74 | 25,350 | +0.57(+0.27%) |
Apr 05, 2019 | 207.11 | 207.47 | 206.87 | 207.18 | 21,352 | +0.72(+0.35%) |
Apr 04, 2019 | 207.22 | 207.78 | 205.19 | 206.45 | 30,974 | -0.66(-0.32%) |
Apr 03, 2019 | 206.89 | 208.36 | 206.53 | 207.11 | 40,006 | +1.30(+0.63%) |
Apr 02, 2019 | 205.02 | 205.90 | 204.43 | 205.81 | 20,079 | +0.94(+0.46%) |