Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 162.94 | 168.39 | 162.18 | 167.24 | 2,710,191 | +2.42(+1.47%) |
Apr 29, 2020 | 168.61 | 169.30 | 164.32 | 164.81 | 1,922,335 | -1.66(-1.00%) |
Apr 28, 2020 | 169.69 | 170.00 | 166.06 | 166.48 | 1,576,218 | -0.58(-0.35%) |
Apr 27, 2020 | 169.93 | 171.03 | 165.73 | 167.06 | 1,514,943 | -2.52(-1.49%) |
Apr 24, 2020 | 170.40 | 171.90 | 167.30 | 169.58 | 1,316,317 | +0.74(+0.44%) |
Apr 23, 2020 | 175.15 | 175.24 | 168.09 | 168.83 | 1,673,824 | -6.59(-3.76%) |
Apr 22, 2020 | 175.45 | 176.24 | 170.81 | 175.42 | 842,465 | +3.29(+1.91%) |
Apr 21, 2020 | 172.82 | 176.47 | 171.88 | 172.13 | 1,051,487 | -7.25(-4.04%) |
Apr 20, 2020 | 181.91 | 181.91 | 176.84 | 179.38 | 1,168,381 | -4.95(-2.68%) |
Apr 17, 2020 | 185.25 | 187.39 | 182.21 | 184.33 | 1,456,789 | +4.41(+2.45%) |
Apr 16, 2020 | 177.61 | 180.63 | 175.78 | 179.91 | 1,282,905 | +2.22(+1.25%) |
Apr 15, 2020 | 183.99 | 185.90 | 176.54 | 177.69 | 1,306,259 | -9.75(-5.20%) |
Apr 14, 2020 | 182.69 | 187.72 | 181.47 | 187.44 | 1,278,304 | +7.39(+4.10%) |
Apr 13, 2020 | 182.26 | 183.54 | 178.25 | 180.05 | 951,416 | -5.48(-2.95%) |
Apr 09, 2020 | 184.10 | 187.02 | 180.34 | 185.53 | 1,861,747 | +3.95(+2.18%) |
Apr 08, 2020 | 171.26 | 184.42 | 169.79 | 181.57 | 2,364,526 | +11.63(+6.84%) |
Apr 07, 2020 | 172.12 | 173.59 | 167.49 | 169.94 | 2,203,572 | +2.68(+1.60%) |
Apr 06, 2020 | 155.12 | 168.61 | 153.41 | 167.27 | 1,591,962 | +18.36(+12.33%) |
Apr 03, 2020 | 149.80 | 152.92 | 145.91 | 148.90 | 1,729,763 | -3.01(-1.98%) |
Apr 02, 2020 | 147.17 | 154.15 | 146.84 | 151.92 | 1,578,008 | +3.46(+2.33%) |
Apr 01, 2020 | 159.43 | 161.82 | 146.92 | 148.46 | 1,377,032 | -10.97(-6.88%) |
Mar 31, 2020 | 162.05 | 164.22 | 158.44 | 159.43 | 1,763,957 | -5.79(-3.50%) |
Mar 30, 2020 | 161.89 | 167.13 | 156.60 | 165.22 | 2,067,480 | +5.42(+3.39%) |
Mar 27, 2020 | 155.33 | 165.70 | 152.85 | 159.80 | 2,256,663 | -0.27(-0.17%) |
Mar 26, 2020 | 158.31 | 161.75 | 156.01 | 160.07 | 2,664,857 | +2.46(+1.56%) |
Mar 25, 2020 | 160.64 | 162.28 | 155.15 | 157.61 | 2,945,846 | -2.79(-1.74%) |
Mar 24, 2020 | 145.55 | 161.86 | 145.15 | 160.40 | 2,527,499 | +19.86(+14.13%) |
Mar 23, 2020 | 141.73 | 151.04 | 139.04 | 140.54 | 3,134,273 | -3.93(-2.72%) |
Mar 20, 2020 | 147.42 | 150.12 | 140.80 | 144.47 | 3,144,525 | -1.48(-1.01%) |
Mar 19, 2020 | 149.11 | 150.55 | 142.97 | 145.95 | 2,719,401 | -4.67(-3.10%) |
Mar 18, 2020 | 151.10 | 153.54 | 140.12 | 150.62 | 2,475,175 | -8.26(-5.20%) |
Mar 17, 2020 | 169.08 | 171.38 | 155.37 | 158.88 | 3,753,621 | -5.85(-3.55%) |
Mar 16, 2020 | 155.22 | 170.27 | 149.26 | 164.74 | 3,512,039 | -6.69(-3.90%) |
Mar 13, 2020 | 175.09 | 176.87 | 162.34 | 171.42 | 4,148,015 | +3.83(+2.28%) |
Mar 12, 2020 | 169.47 | 175.20 | 163.77 | 167.60 | 4,480,789 | -11.10(-6.21%) |
Mar 11, 2020 | 175.31 | 183.50 | 171.62 | 178.70 | 5,098,843 | +1.82(+1.03%) |
Mar 10, 2020 | 178.52 | 183.23 | 169.30 | 176.88 | 4,902,920 | +4.03(+2.33%) |
Mar 09, 2020 | 191.65 | 191.71 | 167.54 | 172.85 | 6,359,518 | -34.66(-16.70%) |
Mar 06, 2020 | 202.37 | 208.67 | 199.45 | 207.51 | 1,545,193 | -1.90(-0.91%) |
Mar 05, 2020 | 212.95 | 214.13 | 206.51 | 209.42 | 1,328,743 | -8.40(-3.86%) |
Mar 04, 2020 | 211.22 | 217.90 | 209.35 | 217.82 | 1,247,182 | +10.32(+4.97%) |
Mar 03, 2020 | 213.44 | 215.55 | 204.37 | 207.50 | 1,296,009 | -6.05(-2.83%) |
Mar 02, 2020 | 201.69 | 213.71 | 201.51 | 213.55 | 2,155,861 | +12.62(+6.28%) |
Feb 28, 2020 | 200.22 | 201.59 | 195.47 | 200.93 | 2,446,719 | -4.08(-1.99%) |
Feb 27, 2020 | 212.80 | 214.19 | 204.85 | 205.01 | 1,627,438 | -9.92(-4.62%) |
Feb 26, 2020 | 216.04 | 218.61 | 214.64 | 214.93 | 1,132,173 | +0.05(+0.02%) |
Feb 25, 2020 | 217.85 | 220.42 | 213.95 | 214.88 | 1,616,903 | -0.83(-0.39%) |
Feb 24, 2020 | 219.22 | 222.33 | 215.49 | 215.71 | 1,294,234 | -7.93(-3.55%) |
Feb 21, 2020 | 226.31 | 226.78 | 222.85 | 223.65 | 922,022 | -2.72(-1.20%) |
Feb 20, 2020 | 228.78 | 229.32 | 224.42 | 226.37 | 819,004 | -3.00(-1.31%) |
Feb 19, 2020 | 228.61 | 230.10 | 227.35 | 229.36 | 1,472,494 | +2.09(+0.92%) |
Feb 18, 2020 | 225.39 | 227.46 | 224.64 | 227.28 | 786,899 | -0.45(-0.20%) |
Feb 14, 2020 | 226.91 | 227.80 | 225.80 | 227.72 | 605,986 | +1.11(+0.49%) |
Feb 13, 2020 | 223.07 | 226.62 | 222.92 | 226.61 | 818,063 | +3.54(+1.59%) |
Feb 12, 2020 | 222.84 | 224.16 | 222.24 | 223.07 | 609,734 | -0.29(-0.13%) |
Feb 11, 2020 | 224.12 | 225.69 | 223.26 | 223.37 | 850,940 | +0.15(+0.06%) |
Feb 10, 2020 | 221.84 | 223.38 | 221.36 | 223.22 | 712,614 | +0.91(+0.41%) |
Feb 07, 2020 | 222.06 | 222.77 | 221.10 | 222.31 | 951,214 | +0.51(+0.23%) |
Feb 06, 2020 | 220.65 | 222.22 | 220.17 | 221.80 | 903,772 | +1.26(+0.57%) |
Feb 05, 2020 | 221.66 | 221.85 | 218.87 | 220.54 | 1,061,882 | +1.60(+0.73%) |
Feb 04, 2020 | 219.29 | 220.86 | 218.79 | 218.94 | 1,556,974 | +1.56(+0.72%) |
Feb 03, 2020 | 214.67 | 218.08 | 213.91 | 217.38 | 1,235,122 | +4.62(+2.17%) |
Jan 31, 2020 | 216.16 | 219.97 | 212.29 | 212.77 | 1,432,152 | +0.60(+0.28%) |
Jan 30, 2020 | 207.77 | 212.38 | 207.27 | 212.17 | 1,255,954 | +2.95(+1.41%) |
Jan 29, 2020 | 209.63 | 211.02 | 208.92 | 209.22 | 869,356 | +0.02(+0.01%) |
Jan 28, 2020 | 205.04 | 210.32 | 205.04 | 209.20 | 1,016,694 | +4.45(+2.17%) |
Jan 27, 2020 | 203.49 | 205.98 | 203.49 | 204.75 | 511,018 | -1.42(-0.69%) |
Jan 24, 2020 | 206.45 | 207.54 | 204.59 | 206.17 | 662,092 | +0.31(+0.15%) |
Jan 23, 2020 | 203.56 | 206.04 | 203.03 | 205.86 | 922,990 | +1.15(+0.56%) |
Jan 22, 2020 | 204.35 | 205.60 | 204.22 | 204.71 | 657,229 | +0.63(+0.31%) |
Jan 21, 2020 | 204.12 | 205.07 | 203.03 | 204.08 | 1,082,028 | -0.57(-0.28%) |
Jan 17, 2020 | 203.74 | 204.76 | 203.21 | 204.65 | 976,369 | +1.64(+0.81%) |
Jan 16, 2020 | 203.03 | 203.81 | 202.01 | 203.01 | 568,102 | +1.08(+0.54%) |
Jan 15, 2020 | 200.63 | 203.18 | 199.94 | 201.93 | 553,315 | +1.33(+0.66%) |
Jan 14, 2020 | 201.51 | 202.13 | 199.72 | 200.60 | 627,829 | -1.37(-0.68%) |
Jan 13, 2020 | 201.23 | 202.34 | 200.50 | 201.97 | 566,307 | +0.98(+0.49%) |
Jan 10, 2020 | 202.27 | 202.70 | 200.51 | 200.99 | 464,168 | -1.00(-0.50%) |
Jan 09, 2020 | 201.52 | 202.42 | 201.03 | 202.00 | 547,543 | +1.40(+0.70%) |
Jan 08, 2020 | 199.94 | 202.00 | 199.49 | 200.60 | 716,053 | +0.82(+0.41%) |
Jan 07, 2020 | 198.49 | 201.43 | 198.49 | 199.78 | 512,905 | -1.71(-0.85%) |
Jan 06, 2020 | 200.19 | 201.48 | 199.75 | 201.48 | 767,109 | +0.58(+0.29%) |
Jan 03, 2020 | 199.98 | 201.81 | 199.98 | 200.91 | 519,239 | -0.79(-0.39%) |
Jan 02, 2020 | 202.09 | 202.75 | 200.83 | 201.70 | 859,327 | +0.48(+0.24%) |
Dec 31, 2019 | 200.59 | 201.33 | 199.97 | 201.21 | 526,692 | +0.63(+0.31%) |
Dec 30, 2019 | 200.91 | 201.28 | 198.97 | 200.59 | 560,098 | +0.13(+0.06%) |
Dec 27, 2019 | 201.21 | 201.28 | 198.44 | 200.46 | 1,772,412 | -0.43(-0.21%) |
Dec 26, 2019 | 200.98 | 201.25 | 199.89 | 200.89 | 650,604 | +0.24(+0.12%) |
Dec 24, 2019 | 200.72 | 200.91 | 199.21 | 200.64 | 285,602 | -0.10(-0.05%) |
Dec 23, 2019 | 203.66 | 203.66 | 200.21 | 200.74 | 751,466 | -2.06(-1.01%) |
Dec 20, 2019 | 204.38 | 205.43 | 201.83 | 202.80 | 1,601,920 | +0.19(+0.10%) |
Dec 19, 2019 | 200.57 | 202.69 | 199.28 | 202.60 | 781,515 | +3.57(+1.80%) |
Dec 18, 2019 | 200.91 | 201.09 | 198.31 | 199.03 | 1,381,663 | -1.52(-0.76%) |
Dec 17, 2019 | 200.19 | 201.23 | 199.65 | 200.55 | 1,421,104 | +0.57(+0.29%) |
Dec 16, 2019 | 200.34 | 200.92 | 198.21 | 199.98 | 768,091 | +0.83(+0.42%) |
Dec 13, 2019 | 197.72 | 199.54 | 195.94 | 199.15 | 1,228,225 | +0.26(+0.13%) |
Dec 12, 2019 | 197.82 | 199.07 | 197.31 | 198.89 | 799,972 | +0.69(+0.35%) |
Dec 11, 2019 | 198.38 | 199.19 | 197.28 | 198.20 | 490,107 | -0.03(-0.01%) |
Dec 10, 2019 | 198.29 | 198.91 | 197.06 | 198.23 | 452,067 | -0.30(-0.15%) |
Dec 09, 2019 | 198.69 | 199.24 | 197.21 | 198.53 | 622,074 | -0.46(-0.23%) |
Dec 06, 2019 | 198.04 | 199.75 | 197.17 | 198.99 | 790,039 | +2.45(+1.25%) |
Dec 05, 2019 | 196.02 | 197.09 | 193.78 | 196.54 | 1,216,699 | +1.20(+0.61%) |
Dec 04, 2019 | 193.20 | 195.40 | 192.76 | 195.34 | 520,420 | +2.15(+1.11%) |
Dec 03, 2019 | 193.14 | 194.35 | 191.85 | 193.20 | 537,111 | -1.56(-0.80%) |
Dec 02, 2019 | 197.19 | 197.19 | 194.38 | 194.75 | 609,946 | -1.94(-0.99%) |
Nov 29, 2019 | 196.54 | 197.55 | 195.53 | 196.69 | 430,525 | -0.64(-0.32%) |
Nov 27, 2019 | 196.28 | 198.87 | 195.48 | 197.33 | 692,112 | +1.00(+0.51%) |
Nov 26, 2019 | 193.84 | 197.07 | 193.44 | 196.33 | 1,240,711 | +2.66(+1.37%) |
Nov 25, 2019 | 193.21 | 195.14 | 192.91 | 193.67 | 738,513 | +0.87(+0.45%) |
Nov 22, 2019 | 192.25 | 192.91 | 191.11 | 192.80 | 648,842 | +0.75(+0.39%) |
Nov 21, 2019 | 194.15 | 194.34 | 191.81 | 192.05 | 909,063 | -2.64(-1.36%) |
Nov 20, 2019 | 192.60 | 194.93 | 192.24 | 194.68 | 885,804 | +1.84(+0.96%) |
Nov 19, 2019 | 192.03 | 194.17 | 191.28 | 192.84 | 1,311,800 | +1.66(+0.87%) |
Nov 18, 2019 | 190.30 | 192.12 | 189.97 | 191.18 | 1,278,308 | -0.78(-0.41%) |
Nov 15, 2019 | 192.24 | 192.97 | 190.41 | 191.96 | 1,731,730 | +0.35(+0.18%) |
Nov 14, 2019 | 189.57 | 192.05 | 188.60 | 191.61 | 887,001 | +1.84(+0.97%) |
Nov 13, 2019 | 187.55 | 190.53 | 187.31 | 189.77 | 970,855 | +1.39(+0.74%) |
Nov 12, 2019 | 187.57 | 188.85 | 186.82 | 188.38 | 640,007 | +0.60(+0.32%) |
Nov 11, 2019 | 186.22 | 188.26 | 185.98 | 187.78 | 617,729 | -0.18(-0.10%) |
Nov 08, 2019 | 186.56 | 187.97 | 184.71 | 187.96 | 834,861 | +0.16(+0.09%) |
Nov 07, 2019 | 189.17 | 189.17 | 186.93 | 187.80 | 786,449 | -0.33(-0.17%) |
Nov 06, 2019 | 186.33 | 188.23 | 185.87 | 188.12 | 998,944 | +1.56(+0.83%) |
Nov 05, 2019 | 188.17 | 189.11 | 185.47 | 186.57 | 1,180,311 | -1.47(-0.78%) |
Nov 04, 2019 | 190.33 | 190.54 | 187.81 | 188.04 | 814,544 | -1.16(-0.61%) |
Nov 01, 2019 | 187.89 | 189.78 | 187.20 | 189.20 | 832,895 | +2.60(+1.39%) |
Oct 31, 2019 | 186.45 | 189.19 | 185.16 | 186.60 | 834,813 | -1.44(-0.77%) |
Oct 30, 2019 | 182.79 | 188.21 | 181.21 | 188.04 | 831,609 | +5.87(+3.22%) |
Oct 29, 2019 | 181.58 | 185.72 | 181.23 | 182.16 | 2,585,247 | +0.75(+0.42%) |
Oct 28, 2019 | 183.00 | 183.53 | 181.28 | 181.41 | 850,707 | -0.83(-0.46%) |
Oct 25, 2019 | 187.36 | 187.36 | 181.68 | 182.24 | 1,436,707 | -2.60(-1.41%) |
Oct 24, 2019 | 185.22 | 185.53 | 183.67 | 184.84 | 1,333,297 | -0.10(-0.05%) |
Oct 23, 2019 | 186.97 | 187.79 | 183.78 | 184.94 | 886,099 | -1.91(-1.02%) |
Oct 22, 2019 | 187.94 | 190.07 | 184.41 | 186.85 | 744,745 | -1.56(-0.83%) |
Oct 21, 2019 | 187.54 | 188.43 | 186.38 | 188.40 | 515,424 | +2.05(+1.10%) |
Oct 18, 2019 | 187.17 | 187.39 | 185.95 | 186.36 | 904,528 | -0.52(-0.28%) |
Oct 17, 2019 | 186.79 | 188.44 | 186.09 | 186.88 | 474,132 | +0.50(+0.27%) |
Oct 16, 2019 | 185.15 | 186.40 | 183.91 | 186.38 | 531,752 | +0.62(+0.33%) |
Oct 15, 2019 | 185.85 | 186.80 | 185.07 | 185.76 | 533,761 | +0.98(+0.53%) |
Oct 14, 2019 | 184.41 | 186.12 | 183.69 | 184.78 | 376,044 | +0.17(+0.09%) |
Oct 11, 2019 | 184.47 | 186.18 | 183.82 | 184.61 | 571,929 | +2.13(+1.17%) |
Oct 10, 2019 | 180.23 | 183.48 | 179.67 | 182.47 | 681,171 | +2.17(+1.21%) |
Oct 09, 2019 | 181.71 | 182.39 | 179.21 | 180.30 | 540,932 | +0.90(+0.50%) |
Oct 08, 2019 | 182.68 | 182.76 | 179.34 | 179.40 | 677,366 | -4.56(-2.48%) |
Oct 07, 2019 | 184.43 | 185.33 | 183.23 | 183.96 | 398,954 | -1.52(-0.82%) |
Oct 04, 2019 | 181.46 | 185.56 | 181.46 | 185.48 | 515,305 | +4.60(+2.54%) |
Oct 03, 2019 | 179.68 | 181.13 | 178.28 | 180.88 | 680,724 | +1.20(+0.67%) |
Oct 02, 2019 | 181.84 | 182.92 | 178.25 | 179.68 | 859,536 | -3.59(-1.96%) |
Oct 01, 2019 | 187.98 | 188.66 | 183.23 | 183.28 | 578,953 | -3.72(-1.99%) |
Sep 30, 2019 | 186.90 | 187.78 | 186.55 | 186.99 | 630,172 | +0.10(+0.05%) |
Sep 27, 2019 | 188.81 | 189.29 | 185.58 | 186.90 | 524,622 | -1.22(-0.65%) |
Sep 26, 2019 | 188.22 | 188.91 | 186.80 | 188.12 | 875,526 | +0.31(+0.16%) |
Sep 25, 2019 | 185.99 | 188.13 | 185.32 | 187.81 | 966,074 | +1.75(+0.94%) |
Sep 24, 2019 | 186.78 | 188.26 | 185.13 | 186.06 | 1,005,446 | -0.16(-0.08%) |
Sep 23, 2019 | 185.15 | 187.25 | 184.73 | 186.21 | 644,581 | -0.23(-0.12%) |
Sep 20, 2019 | 188.04 | 188.38 | 185.31 | 186.44 | 1,831,830 | -1.18(-0.63%) |
Sep 19, 2019 | 187.35 | 189.00 | 186.85 | 187.62 | 575,950 | +0.11(+0.06%) |
Sep 18, 2019 | 187.22 | 187.96 | 185.22 | 187.52 | 576,479 | -0.40(-0.21%) |
Sep 17, 2019 | 185.09 | 187.92 | 183.56 | 187.91 | 657,882 | +3.28(+1.78%) |
Sep 16, 2019 | 183.29 | 184.82 | 182.26 | 184.63 | 563,810 | +0.23(+0.13%) |
Sep 13, 2019 | 183.87 | 185.48 | 182.00 | 184.40 | 745,630 | +1.08(+0.59%) |
Sep 12, 2019 | 182.67 | 184.24 | 181.94 | 183.31 | 856,922 | +1.33(+0.73%) |
Sep 11, 2019 | 181.52 | 184.68 | 181.07 | 181.98 | 950,556 | +1.05(+0.58%) |
Sep 10, 2019 | 186.62 | 186.62 | 179.00 | 180.93 | 1,778,393 | -5.93(-3.17%) |
Sep 09, 2019 | 189.73 | 189.73 | 185.92 | 186.86 | 684,587 | -1.79(-0.95%) |
Sep 06, 2019 | 189.34 | 190.16 | 188.53 | 188.65 | 548,431 | -0.31(-0.16%) |
Sep 05, 2019 | 190.59 | 191.36 | 188.42 | 188.96 | 650,658 | +0.19(+0.10%) |
Sep 04, 2019 | 186.82 | 188.83 | 186.55 | 188.76 | 704,201 | +2.69(+1.45%) |
Sep 03, 2019 | 186.72 | 187.52 | 184.93 | 186.07 | 758,334 | -2.16(-1.15%) |
Aug 30, 2019 | 187.02 | 188.86 | 186.91 | 188.23 | 721,407 | +2.57(+1.38%) |
Aug 29, 2019 | 185.48 | 187.22 | 184.62 | 185.66 | 545,113 | +1.58(+0.86%) |
Aug 28, 2019 | 184.02 | 184.28 | 182.66 | 184.08 | 509,937 | -0.57(-0.31%) |
Aug 27, 2019 | 185.61 | 186.54 | 183.61 | 184.65 | 699,394 | -0.37(-0.20%) |
Aug 26, 2019 | 183.96 | 185.08 | 182.47 | 185.01 | 443,029 | +2.32(+1.27%) |
Aug 23, 2019 | 186.83 | 188.02 | 181.79 | 182.69 | 813,744 | -4.83(-2.58%) |
Aug 22, 2019 | 186.92 | 188.12 | 185.22 | 187.53 | 510,850 | +0.92(+0.49%) |
Aug 21, 2019 | 186.18 | 187.33 | 185.47 | 186.61 | 674,791 | +1.78(+0.96%) |
Aug 20, 2019 | 187.22 | 187.97 | 184.62 | 184.83 | 707,407 | -2.87(-1.53%) |
Aug 19, 2019 | 185.96 | 188.83 | 185.96 | 187.70 | 721,088 | +2.70(+1.46%) |
Aug 16, 2019 | 183.82 | 185.76 | 182.44 | 185.00 | 865,192 | +2.25(+1.23%) |
Aug 15, 2019 | 180.71 | 183.48 | 179.96 | 182.75 | 891,673 | +1.95(+1.08%) |
Aug 14, 2019 | 182.07 | 184.18 | 180.52 | 180.80 | 1,385,919 | -3.69(-2.00%) |
Aug 13, 2019 | 179.85 | 184.79 | 178.91 | 184.49 | 920,068 | +4.57(+2.54%) |
Aug 12, 2019 | 181.64 | 182.65 | 179.28 | 179.92 | 503,341 | -3.07(-1.68%) |
Aug 09, 2019 | 183.48 | 184.62 | 180.94 | 183.00 | 717,784 | -0.26(-0.14%) |
Aug 08, 2019 | 180.83 | 183.88 | 180.70 | 183.26 | 957,930 | +3.22(+1.79%) |
Aug 07, 2019 | 179.00 | 180.80 | 177.10 | 180.04 | 902,656 | -0.99(-0.54%) |
Aug 06, 2019 | 177.28 | 181.14 | 177.05 | 181.02 | 869,959 | +4.00(+2.26%) |
Aug 05, 2019 | 182.49 | 182.87 | 175.71 | 177.03 | 1,371,578 | -7.53(-4.08%) |
Aug 02, 2019 | 183.46 | 185.76 | 182.36 | 184.55 | 839,313 | +1.03(+0.56%) |
Aug 01, 2019 | 182.52 | 186.79 | 181.99 | 183.52 | 746,768 | +0.69(+0.38%) |
Jul 31, 2019 | 186.36 | 187.53 | 181.49 | 182.82 | 840,374 | -3.79(-2.03%) |
Jul 30, 2019 | 188.51 | 188.51 | 185.90 | 186.61 | 908,552 | -2.53(-1.34%) |
Jul 29, 2019 | 187.95 | 190.35 | 187.49 | 189.14 | 869,760 | +1.19(+0.63%) |
Jul 26, 2019 | 190.03 | 191.27 | 186.41 | 187.95 | 1,916,093 | -2.21(-1.16%) |
Jul 25, 2019 | 190.30 | 190.68 | 189.06 | 190.16 | 856,543 | +0.93(+0.49%) |
Jul 24, 2019 | 187.63 | 189.26 | 186.79 | 189.24 | 707,717 | +1.15(+0.61%) |
Jul 23, 2019 | 187.59 | 188.38 | 186.80 | 188.09 | 652,074 | +0.53(+0.28%) |
Jul 22, 2019 | 188.47 | 189.06 | 187.28 | 187.55 | 511,109 | -0.73(-0.39%) |
Jul 19, 2019 | 190.69 | 190.69 | 188.06 | 188.29 | 614,060 | -2.06(-1.08%) |
Jul 18, 2019 | 188.60 | 190.73 | 187.51 | 190.35 | 684,180 | +2.20(+1.17%) |
Jul 17, 2019 | 190.26 | 190.60 | 188.12 | 188.14 | 604,697 | -2.24(-1.18%) |
Jul 16, 2019 | 191.18 | 191.24 | 190.01 | 190.38 | 470,303 | -0.44(-0.23%) |
Jul 15, 2019 | 191.18 | 191.26 | 190.42 | 190.82 | 765,428 | +0.06(+0.03%) |
Jul 12, 2019 | 190.78 | 190.89 | 189.59 | 190.76 | 466,653 | +0.80(+0.42%) |
Jul 11, 2019 | 191.22 | 191.22 | 189.44 | 189.96 | 605,346 | -1.14(-0.60%) |
Jul 10, 2019 | 190.34 | 191.22 | 189.47 | 191.10 | 652,822 | +1.23(+0.65%) |
Jul 09, 2019 | 189.11 | 189.92 | 188.30 | 189.87 | 651,294 | +0.08(+0.04%) |
Jul 08, 2019 | 190.58 | 190.96 | 189.77 | 189.80 | 657,986 | -1.07(-0.56%) |
Jul 05, 2019 | 191.32 | 191.32 | 189.09 | 190.87 | 459,924 | -0.87(-0.45%) |
Jul 03, 2019 | 189.51 | 191.86 | 189.43 | 191.74 | 498,639 | +2.46(+1.30%) |
Jul 02, 2019 | 188.80 | 189.82 | 187.82 | 189.27 | 609,570 | +0.76(+0.40%) |
Jul 01, 2019 | 187.77 | 188.52 | 186.41 | 188.51 | 765,999 | +2.09(+1.12%) |
Jun 28, 2019 | 186.64 | 187.11 | 185.42 | 186.42 | 937,550 | +0.40(+0.21%) |
Jun 27, 2019 | 183.74 | 186.21 | 183.00 | 186.03 | 507,989 | +2.59(+1.41%) |
Jun 26, 2019 | 186.65 | 187.66 | 183.09 | 183.44 | 891,922 | -3.25(-1.74%) |
Jun 25, 2019 | 186.83 | 187.90 | 186.53 | 186.69 | 763,675 | -0.26(-0.14%) |
Jun 24, 2019 | 185.89 | 187.55 | 185.84 | 186.95 | 901,582 | +1.45(+0.78%) |
Jun 21, 2019 | 186.97 | 187.41 | 185.37 | 185.50 | 1,589,705 | -1.45(-0.78%) |
Jun 20, 2019 | 186.26 | 187.41 | 185.45 | 186.95 | 963,079 | +1.47(+0.79%) |
Jun 19, 2019 | 183.23 | 185.72 | 183.23 | 185.48 | 785,801 | +1.81(+0.98%) |
Jun 18, 2019 | 183.13 | 184.39 | 182.36 | 183.67 | 680,851 | +1.28(+0.70%) |
Jun 17, 2019 | 184.74 | 184.97 | 182.12 | 182.40 | 654,491 | -1.88(-1.02%) |
Jun 14, 2019 | 182.71 | 185.20 | 182.28 | 184.28 | 701,842 | +1.04(+0.57%) |
Jun 13, 2019 | 182.90 | 183.80 | 182.12 | 183.24 | 815,739 | +0.44(+0.24%) |
Jun 12, 2019 | 183.54 | 185.07 | 182.49 | 182.80 | 808,837 | -0.21(-0.12%) |
Jun 11, 2019 | 184.97 | 185.45 | 182.28 | 183.01 | 909,574 | -1.37(-0.74%) |
Jun 10, 2019 | 185.20 | 186.24 | 184.04 | 184.39 | 1,046,139 | +0.61(+0.33%) |
Jun 07, 2019 | 180.89 | 185.09 | 180.87 | 183.78 | 1,073,364 | +2.41(+1.33%) |
Jun 06, 2019 | 181.54 | 181.90 | 180.32 | 181.36 | 820,192 | +0.27(+0.15%) |
Jun 05, 2019 | 177.23 | 181.11 | 176.75 | 181.09 | 1,132,124 | +4.49(+2.54%) |
Jun 04, 2019 | 176.78 | 177.03 | 174.61 | 176.60 | 1,060,714 | +0.69(+0.39%) |
Jun 03, 2019 | 174.37 | 176.04 | 173.82 | 175.91 | 898,471 | +1.96(+1.13%) |
May 31, 2019 | 174.78 | 175.95 | 173.55 | 173.95 | 966,120 | -1.63(-0.93%) |
May 30, 2019 | 173.73 | 175.95 | 173.49 | 175.59 | 1,121,328 | +2.55(+1.47%) |
May 29, 2019 | 172.81 | 173.60 | 171.00 | 173.03 | 885,072 | -0.18(-0.11%) |
May 28, 2019 | 171.95 | 174.08 | 171.48 | 173.22 | 2,319,573 | +1.47(+0.86%) |
May 24, 2019 | 172.50 | 172.54 | 170.75 | 171.75 | 876,889 | -0.44(-0.26%) |
May 23, 2019 | 174.10 | 174.13 | 171.37 | 172.19 | 1,102,310 | -2.62(-1.50%) |
May 22, 2019 | 173.44 | 174.97 | 172.42 | 174.81 | 1,058,435 | +0.59(+0.34%) |
May 21, 2019 | 173.06 | 174.65 | 173.06 | 174.22 | 912,063 | +1.76(+1.02%) |
May 20, 2019 | 174.09 | 174.39 | 172.05 | 172.47 | 788,994 | -1.94(-1.11%) |
May 17, 2019 | 173.74 | 175.49 | 173.42 | 174.41 | 1,133,921 | -1.12(-0.64%) |
May 16, 2019 | 173.19 | 176.18 | 173.04 | 175.53 | 1,029,424 | +2.72(+1.58%) |
May 15, 2019 | 170.95 | 174.52 | 170.58 | 172.80 | 778,772 | +0.80(+0.47%) |
May 14, 2019 | 170.63 | 173.59 | 170.60 | 172.00 | 796,405 | +1.76(+1.03%) |
May 13, 2019 | 170.55 | 171.13 | 169.37 | 170.24 | 781,235 | -2.77(-1.60%) |
May 10, 2019 | 170.36 | 173.57 | 169.20 | 173.02 | 782,171 | +2.50(+1.47%) |
May 09, 2019 | 170.35 | 171.24 | 168.91 | 170.51 | 662,365 | -0.88(-0.51%) |
May 08, 2019 | 170.75 | 172.73 | 170.26 | 171.39 | 682,391 | +0.61(+0.36%) |
May 07, 2019 | 172.67 | 173.01 | 170.10 | 170.78 | 835,338 | -2.79(-1.61%) |
May 06, 2019 | 170.69 | 174.09 | 170.69 | 173.58 | 860,840 | +0.90(+0.52%) |
May 03, 2019 | 171.06 | 173.27 | 171.01 | 172.68 | 897,178 | +2.19(+1.29%) |
May 02, 2019 | 169.61 | 170.90 | 168.34 | 170.49 | 711,296 | +0.74(+0.43%) |