Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 161.14 | 162.85 | 155.44 | 156.00 | 21,280,420 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,225,987 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,341 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,798 | +6.87(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,268 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,094 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,116 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,420 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,184 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,030 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,020 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,461,886 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,466 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,092 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.46 | 15,082,561 | -9.34(-5.28%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,643,952 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,490 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,368 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,153 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,537 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,249 | -6.39(-3.43%) |
Mar 02, 2020 | 180.40 | 186.32 | 177.28 | 186.22 | 17,997,654 | +10.23(+5.82%) |
Feb 28, 2020 | 168.27 | 176.54 | 167.49 | 175.99 | 23,418,822 | +1.70(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,504 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,205 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,418 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,559 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.18 | 9,536,208 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,532 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.37 | 204.98 | 206.53 | 6,115,502 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,902,954 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,714 | +2.53(+1.26%) |
Feb 13, 2020 | 200.06 | 201.85 | 199.50 | 201.08 | 9,805,562 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.25 | 198.20 | 200.56 | 7,602,673 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,667 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,267 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,378 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,254 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.32 | 196.08 | 8,969,044 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,091 | +2.66(+1.37%) |
Feb 03, 2020 | 193.31 | 195.55 | 193.22 | 194.15 | 11,259,646 | +1.78(+0.92%) |
Jan 31, 2020 | 194.81 | 197.21 | 191.68 | 192.37 | 17,272,510 | -8.93(-4.44%) |
Jan 30, 2020 | 197.23 | 201.58 | 196.57 | 201.30 | 8,820,005 | +3.24(+1.64%) |
Jan 29, 2020 | 197.52 | 199.09 | 195.79 | 198.06 | 7,282,745 | +1.94(+0.99%) |
Jan 28, 2020 | 195.68 | 197.08 | 195.09 | 196.12 | 7,459,076 | +1.12(+0.58%) |
Jan 27, 2020 | 193.37 | 196.59 | 192.50 | 195.00 | 7,442,540 | -3.20(-1.61%) |
Jan 24, 2020 | 200.54 | 201.09 | 197.44 | 198.20 | 8,080,880 | -1.47(-0.74%) |
Jan 23, 2020 | 201.00 | 201.49 | 198.49 | 199.67 | 8,811,986 | -1.33(-0.66%) |
Jan 22, 2020 | 200.63 | 203.16 | 200.41 | 201.00 | 8,340,536 | +0.59(+0.29%) |
Jan 21, 2020 | 197.36 | 201.48 | 197.04 | 200.41 | 15,370,561 | +2.50(+1.27%) |
Jan 17, 2020 | 195.07 | 197.96 | 193.35 | 197.91 | 12,948,460 | +3.62(+1.87%) |
Jan 16, 2020 | 194.33 | 194.81 | 193.15 | 194.28 | 10,325,146 | +1.11(+0.58%) |
Jan 15, 2020 | 190.47 | 193.51 | 189.81 | 193.17 | 11,199,070 | +3.63(+1.91%) |
Jan 14, 2020 | 190.21 | 190.42 | 188.67 | 189.55 | 6,450,453 | +0.70(+0.37%) |
Jan 13, 2020 | 187.99 | 189.11 | 187.84 | 188.85 | 11,667,594 | +1.51(+0.80%) |
Jan 10, 2020 | 187.08 | 188.12 | 186.70 | 187.34 | 6,813,536 | +0.50(+0.27%) |
Jan 09, 2020 | 186.60 | 187.49 | 186.13 | 186.84 | 6,979,504 | +1.29(+0.69%) |
Jan 08, 2020 | 183.20 | 186.11 | 182.54 | 185.55 | 5,908,084 | +3.12(+1.71%) |
Jan 07, 2020 | 183.30 | 183.79 | 182.34 | 182.43 | 4,545,550 | -0.48(-0.26%) |
Jan 06, 2020 | 181.76 | 182.93 | 180.95 | 182.91 | 10,456,073 | -0.40(-0.22%) |
Jan 03, 2020 | 182.16 | 184.62 | 181.69 | 183.31 | 5,068,961 | -1.47(-0.80%) |
Jan 02, 2020 | 182.73 | 184.80 | 182.46 | 184.78 | 9,032,634 | +3.11(+1.71%) |
Dec 31, 2019 | 180.85 | 181.76 | 180.35 | 181.67 | 5,453,932 | +0.07(+0.04%) |
Dec 30, 2019 | 183.03 | 183.19 | 180.91 | 181.60 | 4,999,411 | -1.51(-0.82%) |
Dec 27, 2019 | 183.44 | 183.59 | 182.22 | 183.11 | 5,635,764 | +0.22(+0.12%) |
Dec 26, 2019 | 181.66 | 182.90 | 181.47 | 182.88 | 5,416,730 | +1.54(+0.85%) |
Dec 24, 2019 | 180.89 | 181.78 | 180.71 | 181.35 | 2,503,968 | +0.47(+0.26%) |
Dec 23, 2019 | 181.91 | 182.16 | 180.80 | 180.87 | 6,031,839 | -0.89(-0.49%) |
Dec 20, 2019 | 181.38 | 181.93 | 180.12 | 181.76 | 11,645,950 | +1.41(+0.78%) |
Dec 19, 2019 | 178.38 | 180.39 | 178.38 | 180.35 | 6,055,025 | +1.59(+0.89%) |
Dec 18, 2019 | 179.37 | 180.25 | 178.77 | 178.77 | 9,276,215 | -0.60(-0.33%) |
Dec 17, 2019 | 180.31 | 180.58 | 177.99 | 179.37 | 10,558,980 | -0.70(-0.39%) |
Dec 16, 2019 | 180.15 | 180.62 | 179.61 | 180.06 | 8,532,944 | +1.06(+0.59%) |
Dec 13, 2019 | 176.45 | 179.37 | 176.00 | 179.00 | 8,852,478 | +2.42(+1.37%) |
Dec 12, 2019 | 175.63 | 177.25 | 174.83 | 176.58 | 11,575,590 | +0.61(+0.35%) |
Dec 11, 2019 | 177.00 | 177.01 | 175.18 | 175.97 | 7,383,795 | -0.24(-0.14%) |
Dec 10, 2019 | 176.49 | 177.07 | 175.87 | 176.21 | 8,921,650 | -0.64(-0.36%) |
Dec 09, 2019 | 175.87 | 177.18 | 175.28 | 176.85 | 10,584,201 | +0.72(+0.41%) |
Dec 06, 2019 | 176.68 | 177.20 | 175.32 | 176.13 | 15,026,085 | +0.27(+0.15%) |
Dec 05, 2019 | 175.24 | 175.99 | 174.10 | 175.86 | 4,797,758 | +1.25(+0.71%) |
Dec 04, 2019 | 176.60 | 176.74 | 174.48 | 174.61 | 11,015,822 | -1.26(-0.71%) |
Dec 03, 2019 | 173.93 | 176.10 | 173.70 | 175.87 | 4,718,679 | +0.11(+0.06%) |
Dec 02, 2019 | 178.13 | 178.25 | 173.90 | 175.76 | 7,119,364 | -2.63(-1.47%) |
Nov 29, 2019 | 177.83 | 178.72 | 177.28 | 178.39 | 3,246,708 | +0.14(+0.08%) |
Nov 27, 2019 | 176.93 | 178.42 | 176.21 | 178.25 | 11,846,192 | +1.76(+1.00%) |
Nov 26, 2019 | 175.44 | 176.85 | 175.20 | 176.49 | 7,321,900 | +1.53(+0.87%) |
Nov 25, 2019 | 174.41 | 175.33 | 174.13 | 174.97 | 5,645,038 | +1.45(+0.84%) |
Nov 22, 2019 | 174.15 | 174.48 | 172.43 | 173.52 | 7,101,179 | -0.41(-0.23%) |
Nov 21, 2019 | 175.16 | 175.78 | 173.37 | 173.92 | 5,286,911 | -1.71(-0.97%) |
Nov 20, 2019 | 176.26 | 177.14 | 174.37 | 175.63 | 6,247,777 | -1.07(-0.61%) |
Nov 19, 2019 | 174.41 | 176.91 | 174.22 | 176.71 | 8,843,289 | +3.01(+1.73%) |
Nov 18, 2019 | 173.61 | 174.34 | 173.04 | 173.70 | 7,420,652 | -0.11(-0.06%) |
Nov 15, 2019 | 174.06 | 174.69 | 173.14 | 173.81 | 8,077,467 | +0.02(+0.01%) |
Nov 14, 2019 | 173.06 | 173.81 | 172.15 | 173.79 | 10,147,608 | +0.62(+0.36%) |
Nov 13, 2019 | 173.16 | 174.59 | 171.71 | 173.17 | 6,380,592 | -0.32(-0.18%) |
Nov 12, 2019 | 173.68 | 174.76 | 172.66 | 173.49 | 6,339,292 | +0.18(+0.11%) |
Nov 11, 2019 | 172.29 | 174.09 | 172.00 | 173.30 | 3,747,875 | +0.56(+0.32%) |
Nov 08, 2019 | 172.17 | 173.21 | 171.61 | 172.74 | 4,035,190 | +0.52(+0.30%) |
Nov 07, 2019 | 171.18 | 174.37 | 170.70 | 172.22 | 7,484,654 | +1.60(+0.94%) |
Nov 06, 2019 | 170.23 | 171.99 | 170.01 | 170.62 | 7,243,392 | +0.39(+0.23%) |
Nov 05, 2019 | 172.84 | 173.31 | 169.09 | 170.23 | 7,714,811 | -2.49(-1.44%) |
Nov 04, 2019 | 175.75 | 176.05 | 172.59 | 172.72 | 7,405,650 | -1.91(-1.09%) |
Nov 01, 2019 | 173.86 | 175.01 | 173.31 | 174.63 | 7,252,422 | +2.00(+1.16%) |
Oct 31, 2019 | 173.01 | 173.45 | 171.82 | 172.64 | 7,076,985 | -0.38(-0.22%) |
Oct 30, 2019 | 171.60 | 173.18 | 170.25 | 173.01 | 5,568,503 | +1.56(+0.91%) |
Oct 29, 2019 | 173.54 | 173.74 | 171.20 | 171.45 | 7,843,543 | -2.13(-1.23%) |
Oct 28, 2019 | 172.71 | 173.91 | 172.15 | 173.58 | 10,448,729 | +1.92(+1.12%) |
Oct 25, 2019 | 168.84 | 172.92 | 167.46 | 171.66 | 10,495,245 | +1.63(+0.96%) |
Oct 24, 2019 | 167.39 | 170.72 | 167.37 | 170.03 | 8,414,528 | +4.67(+2.82%) |
Oct 23, 2019 | 165.04 | 166.18 | 164.26 | 165.36 | 7,419,933 | +0.44(+0.27%) |
Oct 22, 2019 | 170.84 | 171.60 | 164.84 | 164.92 | 10,551,098 | -5.38(-3.16%) |
Oct 21, 2019 | 169.88 | 170.58 | 168.53 | 170.29 | 5,104,930 | +0.69(+0.41%) |
Oct 18, 2019 | 171.71 | 172.00 | 168.48 | 169.60 | 6,539,519 | -2.15(-1.25%) |
Oct 17, 2019 | 172.67 | 172.96 | 171.32 | 171.75 | 5,087,067 | +0.07(+0.04%) |
Oct 16, 2019 | 171.73 | 172.06 | 170.14 | 171.68 | 6,756,533 | -0.85(-0.49%) |
Oct 15, 2019 | 171.93 | 173.19 | 171.37 | 172.53 | 4,605,581 | +1.34(+0.78%) |
Oct 14, 2019 | 171.21 | 172.20 | 170.95 | 171.19 | 7,522,791 | +0.29(+0.17%) |
Oct 11, 2019 | 170.72 | 172.97 | 170.70 | 170.90 | 9,273,229 | +2.10(+1.25%) |
Oct 10, 2019 | 167.84 | 169.78 | 167.55 | 168.80 | 5,025,117 | +0.00(+0.00%) |
Oct 09, 2019 | 168.05 | 169.87 | 167.60 | 168.80 | 6,570,981 | +2.38(+1.43%) |
Oct 08, 2019 | 167.53 | 168.56 | 165.90 | 166.42 | 5,694,746 | -2.39(-1.42%) |
Oct 07, 2019 | 168.58 | 169.58 | 167.75 | 168.81 | 5,485,967 | -1.04(-0.61%) |
Oct 04, 2019 | 168.60 | 170.38 | 168.37 | 169.86 | 6,345,053 | +3.00(+1.80%) |
Oct 03, 2019 | 164.00 | 167.12 | 162.76 | 166.86 | 7,610,202 | +2.94(+1.79%) |
Oct 02, 2019 | 166.63 | 166.92 | 162.72 | 163.92 | 11,107,343 | -4.31(-2.56%) |
Oct 01, 2019 | 167.00 | 168.73 | 166.81 | 168.23 | 8,520,840 | +2.20(+1.33%) |
Sep 30, 2019 | 168.19 | 169.35 | 166.03 | 166.03 | 17,196,096 | -1.92(-1.14%) |
Sep 27, 2019 | 170.55 | 170.68 | 166.36 | 167.95 | 9,642,787 | -1.59(-0.94%) |
Sep 26, 2019 | 169.54 | 170.31 | 168.54 | 169.54 | 10,804,007 | +0.36(+0.21%) |
Sep 25, 2019 | 167.75 | 169.56 | 166.39 | 169.18 | 8,110,753 | +0.77(+0.46%) |
Sep 24, 2019 | 169.98 | 171.03 | 167.37 | 168.41 | 10,799,397 | -0.41(-0.25%) |
Sep 23, 2019 | 166.88 | 169.15 | 166.78 | 168.82 | 9,155,322 | +0.82(+0.49%) |
Sep 20, 2019 | 171.23 | 171.45 | 167.90 | 168.00 | 13,401,973 | -1.83(-1.08%) |
Sep 19, 2019 | 170.07 | 171.24 | 169.50 | 169.84 | 7,282,270 | +0.65(+0.38%) |
Sep 18, 2019 | 170.93 | 171.02 | 166.81 | 169.19 | 10,109,545 | -1.12(-0.66%) |
Sep 17, 2019 | 170.68 | 172.06 | 168.95 | 170.31 | 6,154,220 | +0.33(+0.19%) |
Sep 16, 2019 | 170.04 | 171.03 | 169.40 | 169.98 | 4,406,782 | -1.12(-0.65%) |
Sep 13, 2019 | 172.43 | 172.55 | 169.90 | 171.10 | 6,323,193 | -0.69(-0.40%) |
Sep 12, 2019 | 170.70 | 173.17 | 170.53 | 171.79 | 8,027,065 | +2.90(+1.71%) |
Sep 11, 2019 | 171.23 | 171.74 | 168.38 | 168.89 | 9,435,709 | -1.32(-0.78%) |
Sep 10, 2019 | 173.17 | 173.45 | 167.76 | 170.22 | 15,804,122 | -5.02(-2.86%) |
Sep 09, 2019 | 180.42 | 180.54 | 173.26 | 175.23 | 7,550,796 | -4.04(-2.26%) |
Sep 06, 2019 | 178.31 | 180.21 | 178.13 | 179.28 | 8,278,936 | +0.97(+0.55%) |
Sep 05, 2019 | 177.34 | 179.22 | 177.00 | 178.30 | 6,617,177 | +2.86(+1.63%) |
Sep 04, 2019 | 174.61 | 175.86 | 173.79 | 175.45 | 4,319,169 | +2.48(+1.43%) |
Sep 03, 2019 | 174.24 | 174.94 | 172.87 | 172.97 | 4,811,439 | -1.56(-0.90%) |
Aug 30, 2019 | 175.66 | 175.84 | 173.41 | 174.53 | 4,207,588 | -0.34(-0.19%) |
Aug 29, 2019 | 174.12 | 175.08 | 173.07 | 174.87 | 4,848,066 | +2.41(+1.40%) |
Aug 28, 2019 | 170.83 | 172.76 | 169.91 | 172.45 | 4,567,981 | +0.28(+0.16%) |
Aug 27, 2019 | 172.12 | 172.96 | 170.78 | 172.17 | 4,169,291 | +0.76(+0.45%) |
Aug 26, 2019 | 170.27 | 171.49 | 169.25 | 171.41 | 8,034,382 | +2.28(+1.35%) |
Aug 23, 2019 | 173.30 | 174.22 | 168.17 | 169.13 | 7,307,747 | -4.69(-2.70%) |
Aug 22, 2019 | 175.62 | 175.99 | 172.40 | 173.82 | 6,900,272 | -0.82(-0.47%) |
Aug 21, 2019 | 174.40 | 175.37 | 173.97 | 174.65 | 3,829,474 | +1.64(+0.95%) |
Aug 20, 2019 | 173.19 | 174.35 | 172.28 | 173.00 | 3,930,517 | -0.48(-0.28%) |
Aug 19, 2019 | 174.14 | 174.14 | 171.92 | 173.49 | 5,475,671 | +1.46(+0.85%) |
Aug 16, 2019 | 171.81 | 172.53 | 171.03 | 172.03 | 8,611,818 | +1.89(+1.11%) |
Aug 15, 2019 | 168.20 | 170.86 | 167.48 | 170.14 | 6,939,261 | +2.91(+1.74%) |
Aug 14, 2019 | 169.86 | 170.84 | 166.90 | 167.23 | 7,565,398 | -4.92(-2.86%) |
Aug 13, 2019 | 168.08 | 172.45 | 167.91 | 172.15 | 7,040,602 | +2.19(+1.29%) |
Aug 12, 2019 | 171.02 | 172.19 | 169.25 | 169.96 | 7,480,794 | -2.61(-1.51%) |
Aug 09, 2019 | 173.17 | 173.58 | 171.41 | 172.57 | 5,575,327 | -0.82(-0.47%) |
Aug 08, 2019 | 171.04 | 173.44 | 170.18 | 173.39 | 7,887,575 | +4.41(+2.61%) |
Aug 07, 2019 | 165.29 | 169.37 | 164.18 | 168.98 | 8,603,191 | +2.74(+1.65%) |
Aug 06, 2019 | 165.57 | 166.69 | 163.97 | 166.24 | 10,666,751 | +3.49(+2.14%) |
Aug 05, 2019 | 165.79 | 167.22 | 160.94 | 162.75 | 17,486,694 | -8.25(-4.83%) |
Aug 02, 2019 | 171.56 | 171.82 | 168.37 | 171.00 | 8,574,753 | -1.69(-0.98%) |
Aug 01, 2019 | 172.71 | 175.80 | 171.72 | 172.69 | 8,733,143 | +1.13(+0.66%) |
Jul 31, 2019 | 175.21 | 175.46 | 169.69 | 171.56 | 8,279,528 | -3.40(-1.94%) |
Jul 30, 2019 | 175.94 | 176.75 | 174.71 | 174.96 | 5,432,825 | -1.62(-0.92%) |
Jul 29, 2019 | 177.24 | 177.41 | 176.12 | 176.58 | 4,794,784 | -0.46(-0.26%) |
Jul 26, 2019 | 175.81 | 177.17 | 175.62 | 177.04 | 5,246,323 | +2.02(+1.16%) |
Jul 25, 2019 | 177.22 | 177.33 | 174.74 | 175.02 | 6,310,780 | -1.68(-0.95%) |
Jul 24, 2019 | 174.25 | 176.79 | 172.76 | 176.70 | 8,475,094 | +2.34(+1.34%) |
Jul 23, 2019 | 174.34 | 174.71 | 172.58 | 174.35 | 7,460,821 | +0.32(+0.18%) |
Jul 22, 2019 | 173.14 | 174.43 | 172.66 | 174.04 | 5,046,043 | +1.28(+0.74%) |
Jul 19, 2019 | 175.26 | 175.26 | 172.66 | 172.75 | 5,526,978 | -1.24(-0.71%) |
Jul 18, 2019 | 172.17 | 174.09 | 172.12 | 174.00 | 4,916,374 | +1.33(+0.77%) |
Jul 17, 2019 | 173.06 | 173.69 | 172.53 | 172.67 | 4,143,550 | -0.15(-0.09%) |
Jul 16, 2019 | 173.84 | 174.34 | 172.26 | 172.82 | 7,054,796 | -1.22(-0.70%) |
Jul 15, 2019 | 174.03 | 174.52 | 173.43 | 174.04 | 4,659,128 | +0.23(+0.13%) |
Jul 12, 2019 | 174.79 | 174.79 | 172.45 | 173.81 | 7,466,867 | -0.39(-0.23%) |
Jul 11, 2019 | 173.60 | 174.39 | 172.97 | 174.20 | 7,248,459 | +1.38(+0.80%) |
Jul 10, 2019 | 172.12 | 173.74 | 172.12 | 172.82 | 5,302,776 | +1.52(+0.89%) |
Jul 09, 2019 | 169.08 | 171.45 | 168.96 | 171.30 | 5,077,838 | +1.48(+0.87%) |
Jul 08, 2019 | 169.92 | 170.22 | 169.05 | 169.81 | 6,972,307 | -0.45(-0.27%) |
Jul 05, 2019 | 169.50 | 170.63 | 168.20 | 170.27 | 6,059,859 | -0.20(-0.12%) |
Jul 03, 2019 | 169.63 | 170.59 | 169.36 | 170.47 | 4,219,262 | +1.53(+0.91%) |
Jul 02, 2019 | 167.80 | 168.98 | 167.03 | 168.94 | 5,435,278 | +1.29(+0.77%) |
Jul 01, 2019 | 168.99 | 169.19 | 166.49 | 167.65 | 6,351,692 | +0.38(+0.22%) |
Jun 28, 2019 | 165.74 | 167.27 | 164.35 | 167.27 | 8,759,539 | +2.24(+1.35%) |
Jun 27, 2019 | 165.89 | 166.16 | 164.16 | 165.03 | 6,090,690 | +0.16(+0.10%) |
Jun 26, 2019 | 165.19 | 166.15 | 164.64 | 164.87 | 7,397,576 | -0.21(-0.13%) |
Jun 25, 2019 | 168.49 | 168.61 | 164.42 | 165.08 | 10,271,002 | -2.48(-1.48%) |
Jun 24, 2019 | 168.28 | 168.41 | 166.47 | 167.56 | 5,762,875 | +0.40(+0.24%) |
Jun 21, 2019 | 167.00 | 168.48 | 166.90 | 167.16 | 12,168,481 | -0.29(-0.17%) |
Jun 20, 2019 | 166.27 | 167.65 | 165.54 | 167.45 | 11,904,522 | +2.94(+1.79%) |
Jun 19, 2019 | 163.26 | 165.01 | 163.09 | 164.51 | 6,561,229 | +1.36(+0.83%) |
Jun 18, 2019 | 164.48 | 164.50 | 161.49 | 163.16 | 7,229,611 | -0.27(-0.17%) |
Jun 17, 2019 | 163.59 | 164.25 | 162.91 | 163.43 | 6,650,682 | -0.10(-0.06%) |
Jun 14, 2019 | 163.63 | 164.47 | 162.73 | 163.52 | 5,187,598 | +0.30(+0.18%) |
Jun 13, 2019 | 165.91 | 165.97 | 162.62 | 163.22 | 7,160,138 | -2.16(-1.31%) |
Jun 12, 2019 | 164.22 | 165.41 | 163.56 | 165.38 | 7,026,274 | +1.23(+0.75%) |
Jun 11, 2019 | 165.73 | 165.95 | 162.33 | 164.15 | 6,311,410 | -0.49(-0.30%) |
Jun 10, 2019 | 165.62 | 165.80 | 164.34 | 164.64 | 7,849,900 | +0.74(+0.45%) |
Jun 07, 2019 | 161.92 | 165.40 | 161.73 | 163.90 | 10,924,367 | +3.02(+1.88%) |
Jun 06, 2019 | 159.88 | 161.34 | 158.97 | 160.88 | 14,253,700 | +1.47(+0.92%) |
Jun 05, 2019 | 157.58 | 159.41 | 156.80 | 159.41 | 8,060,482 | +2.95(+1.88%) |
Jun 04, 2019 | 154.49 | 156.50 | 152.91 | 156.46 | 6,934,941 | +3.59(+2.35%) |
Jun 03, 2019 | 155.69 | 156.94 | 151.08 | 152.86 | 8,335,894 | -2.63(-1.69%) |
May 31, 2019 | 155.09 | 156.26 | 154.75 | 155.49 | 5,269,668 | -1.38(-0.88%) |
May 30, 2019 | 156.91 | 157.58 | 156.08 | 156.87 | 4,928,339 | +0.03(+0.02%) |
May 29, 2019 | 157.39 | 157.58 | 155.64 | 156.84 | 6,698,363 | -0.94(-0.60%) |
May 28, 2019 | 157.49 | 159.77 | 157.42 | 157.79 | 10,585,647 | +1.03(+0.66%) |
May 24, 2019 | 156.86 | 157.50 | 155.87 | 156.75 | 4,197,473 | +1.09(+0.70%) |
May 23, 2019 | 157.58 | 158.31 | 155.00 | 155.67 | 6,121,043 | -2.63(-1.66%) |
May 22, 2019 | 157.68 | 159.64 | 157.54 | 158.30 | 5,618,631 | +0.37(+0.23%) |
May 21, 2019 | 158.62 | 158.89 | 157.28 | 157.93 | 9,437,078 | +0.38(+0.24%) |
May 20, 2019 | 157.44 | 158.78 | 156.46 | 157.56 | 4,925,051 | -0.60(-0.38%) |
May 17, 2019 | 157.38 | 159.22 | 157.29 | 158.15 | 4,754,425 | -0.75(-0.47%) |
May 16, 2019 | 157.54 | 159.61 | 156.97 | 158.91 | 10,110,659 | +2.25(+1.43%) |
May 15, 2019 | 153.32 | 157.01 | 153.11 | 156.66 | 7,841,260 | +2.48(+1.61%) |
May 14, 2019 | 152.15 | 155.44 | 151.99 | 154.18 | 10,137,384 | +2.77(+1.83%) |
May 13, 2019 | 151.27 | 152.74 | 150.53 | 151.41 | 10,110,393 | -3.25(-2.10%) |
May 10, 2019 | 152.88 | 155.32 | 151.35 | 154.66 | 5,395,611 | +0.87(+0.56%) |
May 09, 2019 | 152.88 | 153.83 | 151.25 | 153.79 | 7,080,390 | -0.91(-0.59%) |
May 08, 2019 | 153.75 | 155.61 | 153.51 | 154.71 | 5,658,657 | +0.53(+0.34%) |
May 07, 2019 | 154.89 | 155.69 | 152.70 | 154.18 | 6,664,448 | -1.99(-1.28%) |
May 06, 2019 | 152.25 | 156.52 | 152.24 | 156.17 | 10,850,538 | +0.23(+0.15%) |
May 03, 2019 | 156.19 | 156.61 | 155.11 | 155.94 | 4,486,782 | +0.89(+0.57%) |
May 02, 2019 | 156.00 | 156.94 | 154.39 | 155.05 | 6,291,674 | -1.61(-1.03%) |
May 01, 2019 | 159.31 | 159.50 | 156.62 | 156.66 | 5,452,476 | -1.58(-1.00%) |
Apr 30, 2019 | 158.77 | 159.46 | 157.75 | 158.24 | 6,684,124 | +0.27(+0.17%) |
Apr 29, 2019 | 157.06 | 158.31 | 156.96 | 157.97 | 10,394,945 | +1.17(+0.75%) |
Apr 26, 2019 | 155.19 | 156.89 | 154.36 | 156.79 | 7,819,812 | +1.84(+1.19%) |
Apr 25, 2019 | 154.47 | 155.51 | 152.58 | 154.96 | 9,209,225 | -0.45(-0.29%) |
Apr 24, 2019 | 155.66 | 155.93 | 154.60 | 155.41 | 7,662,414 | -0.16(-0.11%) |
Apr 23, 2019 | 154.94 | 155.78 | 153.85 | 155.57 | 6,776,522 | +1.21(+0.79%) |
Apr 22, 2019 | 153.20 | 154.44 | 153.08 | 154.36 | 4,782,934 | +0.23(+0.15%) |
Apr 18, 2019 | 154.87 | 155.04 | 153.01 | 154.13 | 8,166,987 | -0.27(-0.17%) |
Apr 17, 2019 | 154.81 | 155.00 | 154.27 | 154.40 | 4,789,839 | +0.20(+0.13%) |
Apr 16, 2019 | 154.97 | 155.03 | 153.54 | 154.19 | 6,257,212 | -0.20(-0.13%) |
Apr 15, 2019 | 153.81 | 154.44 | 153.19 | 154.40 | 8,461,725 | +0.77(+0.50%) |
Apr 12, 2019 | 152.73 | 153.63 | 151.91 | 153.63 | 7,008,974 | +1.71(+1.13%) |
Apr 11, 2019 | 153.12 | 153.30 | 151.51 | 151.91 | 5,997,500 | -0.67(-0.44%) |
Apr 10, 2019 | 152.04 | 152.80 | 151.59 | 152.59 | 4,070,526 | +1.03(+0.68%) |
Apr 09, 2019 | 150.66 | 152.04 | 150.58 | 151.56 | 6,613,548 | -0.25(-0.16%) |
Apr 08, 2019 | 151.62 | 151.91 | 150.43 | 151.81 | 5,824,236 | +0.10(+0.06%) |
Apr 05, 2019 | 152.05 | 152.66 | 151.31 | 151.71 | 4,342,238 | +0.01(+0.01%) |
Apr 04, 2019 | 152.56 | 152.71 | 150.63 | 151.70 | 5,299,823 | -0.79(-0.52%) |
Apr 03, 2019 | 152.58 | 153.12 | 151.91 | 152.49 | 8,532,210 | +0.65(+0.43%) |
Apr 02, 2019 | 151.72 | 152.19 | 150.85 | 151.84 | 6,458,341 | +0.50(+0.33%) |