Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 176.06 | 176.69 | 174.58 | 175.78 | 982,755 | -0.12(-0.07%) |
Apr 29, 2020 | 174.33 | 176.88 | 173.52 | 175.90 | 1,090,587 | +5.53(+3.24%) |
Apr 28, 2020 | 174.73 | 175.12 | 170.21 | 170.37 | 1,031,462 | -2.22(-1.29%) |
Apr 27, 2020 | 172.40 | 173.24 | 172.07 | 172.59 | 1,078,181 | +1.72(+1.00%) |
Apr 24, 2020 | 169.07 | 171.16 | 167.82 | 170.88 | 1,256,535 | +2.53(+1.50%) |
Apr 23, 2020 | 169.41 | 171.19 | 168.08 | 168.35 | 1,968,984 | -0.29(-0.17%) |
Apr 22, 2020 | 166.96 | 169.61 | 166.59 | 168.64 | 800,948 | +5.02(+3.07%) |
Apr 21, 2020 | 167.30 | 167.68 | 162.86 | 163.62 | 1,098,313 | -5.73(-3.38%) |
Apr 20, 2020 | 170.00 | 172.12 | 169.36 | 169.36 | 1,451,379 | -2.57(-1.50%) |
Apr 17, 2020 | 172.10 | 172.54 | 169.62 | 171.93 | 1,712,516 | +3.16(+1.87%) |
Apr 16, 2020 | 168.21 | 169.60 | 166.45 | 168.77 | 1,252,843 | +1.79(+1.07%) |
Apr 15, 2020 | 166.08 | 168.14 | 165.33 | 166.98 | 1,564,754 | -2.62(-1.55%) |
Apr 14, 2020 | 166.98 | 170.00 | 166.21 | 169.60 | 4,721,368 | +6.17(+3.78%) |
Apr 13, 2020 | 162.91 | 163.59 | 160.16 | 163.43 | 1,395,366 | -0.09(-0.05%) |
Apr 09, 2020 | 163.79 | 165.03 | 162.08 | 163.52 | 2,310,881 | +1.66(+1.02%) |
Apr 08, 2020 | 159.17 | 162.49 | 157.62 | 161.86 | 1,703,364 | +4.77(+3.03%) |
Apr 07, 2020 | 163.22 | 163.52 | 157.08 | 157.09 | 2,377,104 | -0.38(-0.24%) |
Apr 06, 2020 | 152.05 | 158.56 | 151.74 | 157.47 | 1,912,917 | +10.86(+7.41%) |
Apr 03, 2020 | 147.96 | 149.19 | 144.78 | 146.61 | 1,579,876 | -1.89(-1.27%) |
Apr 02, 2020 | 145.35 | 149.06 | 144.88 | 148.50 | 1,284,759 | +2.63(+1.80%) |
Apr 01, 2020 | 147.23 | 149.60 | 144.70 | 145.87 | 1,659,373 | -6.87(-4.50%) |
Mar 31, 2020 | 154.55 | 156.44 | 152.16 | 152.75 | 1,465,650 | -2.17(-1.40%) |
Mar 30, 2020 | 151.16 | 155.27 | 150.29 | 154.92 | 1,887,296 | +5.01(+3.34%) |
Mar 27, 2020 | 150.69 | 154.20 | 148.83 | 149.91 | 2,090,430 | -4.94(-3.19%) |
Mar 26, 2020 | 148.77 | 155.57 | 148.50 | 154.85 | 2,703,379 | +7.91(+5.38%) |
Mar 25, 2020 | 147.49 | 152.79 | 143.79 | 146.95 | 2,445,838 | +1.27(+0.87%) |
Mar 24, 2020 | 140.92 | 146.04 | 140.46 | 145.67 | 2,223,185 | +11.96(+8.94%) |
Mar 23, 2020 | 134.59 | 136.88 | 129.87 | 133.71 | 3,423,460 | -2.02(-1.49%) |
Mar 20, 2020 | 143.13 | 145.27 | 135.24 | 135.74 | 3,263,755 | -5.58(-3.95%) |
Mar 19, 2020 | 137.86 | 145.41 | 135.14 | 141.32 | 2,322,986 | +1.50(+1.07%) |
Mar 18, 2020 | 136.65 | 141.67 | 131.66 | 139.82 | 3,104,104 | -6.39(-4.37%) |
Mar 17, 2020 | 141.49 | 147.73 | 136.12 | 146.21 | 2,618,540 | +8.01(+5.80%) |
Mar 16, 2020 | 140.39 | 148.79 | 137.70 | 138.20 | 2,734,498 | -19.95(-12.62%) |
Mar 13, 2020 | 153.77 | 158.48 | 145.59 | 158.15 | 3,149,896 | +12.88(+8.87%) |
Mar 12, 2020 | 148.61 | 156.19 | 145.07 | 145.26 | 3,671,530 | -14.55(-9.11%) |
Mar 11, 2020 | 163.37 | 164.16 | 157.69 | 159.82 | 1,594,416 | -7.97(-4.75%) |
Mar 10, 2020 | 165.01 | 167.82 | 158.87 | 167.79 | 2,056,100 | +8.89(+5.59%) |
Mar 09, 2020 | 158.96 | 164.69 | 157.50 | 158.91 | 2,509,035 | -12.67(-7.38%) |
Mar 06, 2020 | 169.44 | 172.47 | 167.17 | 171.57 | 1,394,799 | -3.30(-1.89%) |
Mar 05, 2020 | 176.80 | 178.83 | 173.66 | 174.88 | 1,163,335 | -6.05(-3.34%) |
Mar 04, 2020 | 177.49 | 180.99 | 175.53 | 180.93 | 1,428,475 | +7.09(+4.08%) |
Mar 03, 2020 | 179.89 | 181.81 | 172.26 | 173.84 | 1,608,661 | -5.12(-2.86%) |
Mar 02, 2020 | 172.81 | 178.97 | 170.50 | 178.96 | 2,139,259 | +8.12(+4.75%) |
Feb 28, 2020 | 164.67 | 171.29 | 164.37 | 170.84 | 3,375,454 | +0.08(+0.05%) |
Feb 27, 2020 | 174.57 | 177.96 | 170.77 | 170.77 | 2,215,617 | -8.61(-4.80%) |
Feb 26, 2020 | 179.93 | 183.07 | 178.41 | 179.38 | 1,364,018 | -0.04(-0.02%) |
Feb 25, 2020 | 185.97 | 186.54 | 178.75 | 179.42 | 2,062,628 | -5.20(-2.82%) |
Feb 24, 2020 | 183.95 | 186.60 | 182.89 | 184.62 | 1,648,769 | -6.93(-3.62%) |
Feb 21, 2020 | 193.88 | 194.20 | 190.86 | 191.55 | 972,893 | -3.24(-1.66%) |
Feb 20, 2020 | 195.83 | 196.33 | 192.42 | 194.79 | 1,106,124 | -1.22(-0.62%) |
Feb 19, 2020 | 195.65 | 196.57 | 195.42 | 196.01 | 862,812 | +1.38(+0.71%) |
Feb 18, 2020 | 193.84 | 194.92 | 193.64 | 194.63 | 876,872 | +0.10(+0.05%) |
Feb 14, 2020 | 193.96 | 194.69 | 193.75 | 194.53 | 769,963 | +0.92(+0.48%) |
Feb 13, 2020 | 192.46 | 194.45 | 192.32 | 193.60 | 791,362 | +0.17(+0.09%) |
Feb 12, 2020 | 192.88 | 193.48 | 192.14 | 193.43 | 972,295 | +1.60(+0.84%) |
Feb 11, 2020 | 192.88 | 193.28 | 191.36 | 191.83 | 891,007 | -0.01(-0.00%) |
Feb 10, 2020 | 189.03 | 191.84 | 189.03 | 191.84 | 746,870 | +2.29(+1.21%) |
Feb 07, 2020 | 189.61 | 190.52 | 189.04 | 189.54 | 760,912 | -0.85(-0.44%) |
Feb 06, 2020 | 189.62 | 190.40 | 188.93 | 190.39 | 707,923 | +1.30(+0.69%) |
Feb 05, 2020 | 190.78 | 190.78 | 188.17 | 189.08 | 1,203,137 | +0.37(+0.20%) |
Feb 04, 2020 | 187.47 | 189.07 | 186.96 | 188.72 | 1,052,792 | +3.66(+1.98%) |
Feb 03, 2020 | 183.49 | 185.70 | 183.30 | 185.06 | 860,367 | +2.40(+1.32%) |
Jan 31, 2020 | 186.20 | 186.20 | 182.15 | 182.66 | 1,065,050 | -4.16(-2.23%) |
Jan 30, 2020 | 184.16 | 185.93 | 183.73 | 186.82 | 820,025 | +1.51(+0.81%) |
Jan 29, 2020 | 185.94 | 186.46 | 184.72 | 185.31 | 695,236 | +0.40(+0.22%) |
Jan 28, 2020 | 183.61 | 185.31 | 183.04 | 184.91 | 839,539 | +2.60(+1.42%) |
Jan 27, 2020 | 181.80 | 183.34 | 181.13 | 182.32 | 1,198,453 | -3.33(-1.80%) |
Jan 24, 2020 | 187.94 | 188.04 | 184.78 | 185.65 | 1,121,311 | -1.61(-0.86%) |
Jan 23, 2020 | 186.65 | 187.34 | 185.88 | 187.27 | 656,354 | +0.49(+0.26%) |
Jan 22, 2020 | 187.51 | 188.03 | 186.64 | 186.78 | 738,302 | +0.11(+0.06%) |
Jan 21, 2020 | 186.14 | 187.17 | 185.96 | 186.67 | 764,423 | +0.09(+0.05%) |
Jan 17, 2020 | 186.29 | 186.66 | 185.70 | 186.59 | 857,697 | +0.91(+0.49%) |
Jan 16, 2020 | 184.79 | 185.67 | 184.45 | 185.67 | 803,462 | +1.86(+1.01%) |
Jan 15, 2020 | 183.37 | 184.42 | 183.30 | 183.81 | 858,800 | +0.53(+0.29%) |
Jan 14, 2020 | 184.01 | 184.22 | 183.05 | 183.28 | 4,095,950 | -0.82(-0.44%) |
Jan 13, 2020 | 182.88 | 184.10 | 182.64 | 184.10 | 886,270 | +1.94(+1.07%) |
Jan 10, 2020 | 183.16 | 183.27 | 181.91 | 182.15 | 1,596,804 | -0.39(-0.21%) |
Jan 09, 2020 | 182.20 | 182.72 | 181.72 | 182.54 | 740,210 | +1.61(+0.89%) |
Jan 08, 2020 | 179.59 | 181.67 | 179.38 | 180.93 | 686,238 | +1.41(+0.79%) |
Jan 07, 2020 | 179.57 | 180.09 | 179.10 | 179.52 | 873,008 | -0.06(-0.03%) |
Jan 06, 2020 | 177.27 | 179.65 | 177.12 | 179.57 | 795,755 | +1.15(+0.64%) |
Jan 03, 2020 | 177.44 | 179.32 | 177.31 | 178.43 | 935,763 | -1.24(-0.69%) |
Jan 02, 2020 | 178.48 | 179.66 | 178.01 | 179.66 | 1,065,373 | +2.55(+1.44%) |
Dec 31, 2019 | 176.37 | 177.30 | 176.07 | 177.12 | 481,355 | +0.36(+0.20%) |
Dec 30, 2019 | 178.07 | 178.07 | 176.04 | 176.76 | 723,237 | -1.24(-0.70%) |
Dec 27, 2019 | 178.72 | 178.72 | 177.60 | 178.00 | 748,569 | -0.06(-0.03%) |
Dec 26, 2019 | 176.92 | 178.06 | 176.89 | 178.06 | 518,868 | +1.48(+0.84%) |
Dec 24, 2019 | 176.63 | 176.73 | 176.23 | 176.58 | 330,469 | +0.08(+0.05%) |
Dec 23, 2019 | 176.90 | 176.90 | 176.39 | 176.50 | 687,505 | +0.21(+0.12%) |
Dec 20, 2019 | 176.21 | 176.41 | 175.76 | 176.28 | 1,215,005 | +0.86(+0.49%) |
Dec 19, 2019 | 174.40 | 175.46 | 174.40 | 175.42 | 569,335 | +1.15(+0.66%) |
Dec 18, 2019 | 174.38 | 174.79 | 174.21 | 174.27 | 589,159 | +0.19(+0.11%) |
Dec 17, 2019 | 174.62 | 174.63 | 173.94 | 174.08 | 617,281 | -0.21(-0.12%) |
Dec 16, 2019 | 173.85 | 174.51 | 173.78 | 174.29 | 482,861 | +1.40(+0.81%) |
Dec 13, 2019 | 172.28 | 173.26 | 171.77 | 172.90 | 846,894 | +0.62(+0.36%) |
Dec 12, 2019 | 171.30 | 172.90 | 170.94 | 172.28 | 645,110 | +0.84(+0.49%) |
Dec 11, 2019 | 171.15 | 171.51 | 170.71 | 171.44 | 519,834 | +0.58(+0.34%) |
Dec 10, 2019 | 171.13 | 171.50 | 170.49 | 170.85 | 447,161 | -0.24(-0.14%) |
Dec 09, 2019 | 171.61 | 172.01 | 171.04 | 171.09 | 445,162 | -0.61(-0.36%) |
Dec 06, 2019 | 171.31 | 171.84 | 170.96 | 171.71 | 475,997 | +1.62(+0.95%) |
Dec 05, 2019 | 170.39 | 170.39 | 169.39 | 170.09 | 634,230 | +0.23(+0.14%) |
Dec 04, 2019 | 169.86 | 170.31 | 169.56 | 169.85 | 730,469 | +0.83(+0.49%) |
Dec 03, 2019 | 167.91 | 169.13 | 167.46 | 169.02 | 612,701 | -0.88(-0.52%) |
Dec 02, 2019 | 172.13 | 172.13 | 169.30 | 169.90 | 585,609 | -2.09(-1.22%) |
Nov 29, 2019 | 172.42 | 172.52 | 171.89 | 172.00 | 285,495 | -0.67(-0.39%) |
Nov 27, 2019 | 172.08 | 172.69 | 171.76 | 172.67 | 463,723 | +1.15(+0.67%) |
Nov 26, 2019 | 171.03 | 171.74 | 170.96 | 171.51 | 593,427 | +0.59(+0.35%) |
Nov 25, 2019 | 169.95 | 170.94 | 169.68 | 170.92 | 511,895 | +1.68(+0.99%) |
Nov 22, 2019 | 169.62 | 169.63 | 168.55 | 169.24 | 431,440 | +0.08(+0.05%) |
Nov 21, 2019 | 169.92 | 169.92 | 168.94 | 169.17 | 504,107 | -0.73(-0.43%) |
Nov 20, 2019 | 170.07 | 170.75 | 168.76 | 169.89 | 924,151 | -0.53(-0.31%) |
Nov 19, 2019 | 170.63 | 170.77 | 169.85 | 170.43 | 602,602 | +0.32(+0.19%) |
Nov 18, 2019 | 169.70 | 170.35 | 169.42 | 170.11 | 562,616 | +0.21(+0.13%) |
Nov 15, 2019 | 169.57 | 169.89 | 169.01 | 169.89 | 683,414 | +1.21(+0.72%) |
Nov 14, 2019 | 167.84 | 168.72 | 167.72 | 168.68 | 441,321 | +0.63(+0.37%) |
Nov 13, 2019 | 167.14 | 168.19 | 167.14 | 168.05 | 434,614 | +0.42(+0.25%) |
Nov 12, 2019 | 167.33 | 168.16 | 167.25 | 167.63 | 391,051 | +0.50(+0.30%) |
Nov 11, 2019 | 166.38 | 167.23 | 166.22 | 167.13 | 365,384 | +0.05(+0.03%) |
Nov 08, 2019 | 166.54 | 167.08 | 166.14 | 167.08 | 476,203 | +0.34(+0.20%) |
Nov 07, 2019 | 167.07 | 167.56 | 166.41 | 166.74 | 512,215 | +0.49(+0.30%) |
Nov 06, 2019 | 166.35 | 166.41 | 165.55 | 166.25 | 538,313 | -0.22(-0.13%) |
Nov 05, 2019 | 167.21 | 167.21 | 166.07 | 166.47 | 734,524 | -0.50(-0.30%) |
Nov 04, 2019 | 167.66 | 167.73 | 166.79 | 166.97 | 972,390 | +0.19(+0.12%) |
Nov 01, 2019 | 166.22 | 166.78 | 165.86 | 166.78 | 596,466 | +1.39(+0.84%) |
Oct 31, 2019 | 166.06 | 166.12 | 164.68 | 165.39 | 481,673 | -0.29(-0.18%) |
Oct 30, 2019 | 164.96 | 165.88 | 164.23 | 165.69 | 509,381 | +0.92(+0.56%) |
Oct 29, 2019 | 165.30 | 165.77 | 164.74 | 164.76 | 561,450 | -0.76(-0.46%) |
Oct 28, 2019 | 165.06 | 165.71 | 165.04 | 165.52 | 533,847 | +1.15(+0.70%) |
Oct 25, 2019 | 163.00 | 164.64 | 162.88 | 164.37 | 420,198 | +0.74(+0.45%) |
Oct 24, 2019 | 163.37 | 163.83 | 162.75 | 163.63 | 508,466 | +1.38(+0.85%) |
Oct 23, 2019 | 161.68 | 162.41 | 161.56 | 162.25 | 507,874 | +0.46(+0.28%) |
Oct 22, 2019 | 163.80 | 164.10 | 161.72 | 161.80 | 816,494 | -1.86(-1.14%) |
Oct 21, 2019 | 163.28 | 163.66 | 162.70 | 163.66 | 471,263 | +1.15(+0.71%) |
Oct 18, 2019 | 163.62 | 163.83 | 161.69 | 162.50 | 662,167 | -1.26(-0.77%) |
Oct 17, 2019 | 164.25 | 164.51 | 163.45 | 163.76 | 522,472 | +0.35(+0.21%) |
Oct 16, 2019 | 163.39 | 163.67 | 162.76 | 163.42 | 821,317 | -0.50(-0.30%) |
Oct 15, 2019 | 162.81 | 164.26 | 162.81 | 163.91 | 385,495 | +1.67(+1.03%) |
Oct 14, 2019 | 162.15 | 162.82 | 162.15 | 162.24 | 705,903 | -0.04(-0.02%) |
Oct 11, 2019 | 162.37 | 163.55 | 162.19 | 162.28 | 514,778 | +1.71(+1.06%) |
Oct 10, 2019 | 159.61 | 161.11 | 159.45 | 160.58 | 715,095 | +0.93(+0.58%) |
Oct 09, 2019 | 160.16 | 160.16 | 158.91 | 159.65 | 440,182 | +1.75(+1.11%) |
Oct 08, 2019 | 159.22 | 159.79 | 157.84 | 157.90 | 558,885 | -2.44(-1.52%) |
Oct 07, 2019 | 160.36 | 161.39 | 159.97 | 160.34 | 450,636 | -0.60(-0.37%) |
Oct 04, 2019 | 159.38 | 161.05 | 159.38 | 160.94 | 886,397 | +2.29(+1.44%) |
Oct 03, 2019 | 156.83 | 158.72 | 155.14 | 158.66 | 773,670 | +1.75(+1.11%) |
Oct 02, 2019 | 158.68 | 158.84 | 156.06 | 156.91 | 654,722 | -2.71(-1.69%) |
Oct 01, 2019 | 161.76 | 162.23 | 159.61 | 159.62 | 628,419 | -1.60(-0.99%) |
Sep 30, 2019 | 160.59 | 161.58 | 160.33 | 161.22 | 410,849 | +1.04(+0.65%) |
Sep 27, 2019 | 162.47 | 162.49 | 159.08 | 160.18 | 438,454 | -1.83(-1.13%) |
Sep 26, 2019 | 162.16 | 162.46 | 161.02 | 162.01 | 402,312 | -0.21(-0.13%) |
Sep 25, 2019 | 160.91 | 162.51 | 159.65 | 162.22 | 453,265 | +1.32(+0.82%) |
Sep 24, 2019 | 163.36 | 163.78 | 160.26 | 160.91 | 727,495 | -1.69(-1.04%) |
Sep 23, 2019 | 162.19 | 162.97 | 162.15 | 162.59 | 480,834 | +0.09(+0.05%) |
Sep 20, 2019 | 164.21 | 164.41 | 162.04 | 162.50 | 419,991 | -1.43(-0.87%) |
Sep 19, 2019 | 164.08 | 164.75 | 163.72 | 163.93 | 453,803 | +0.16(+0.09%) |
Sep 18, 2019 | 163.48 | 163.78 | 161.80 | 163.78 | 494,571 | +0.10(+0.06%) |
Sep 17, 2019 | 162.71 | 163.68 | 162.70 | 163.68 | 464,224 | +0.98(+0.60%) |
Sep 16, 2019 | 162.33 | 162.96 | 161.80 | 162.70 | 472,092 | -0.41(-0.25%) |
Sep 13, 2019 | 163.72 | 163.89 | 162.87 | 163.11 | 1,083,191 | -0.54(-0.33%) |
Sep 12, 2019 | 163.57 | 164.51 | 163.43 | 163.65 | 482,967 | +0.91(+0.56%) |
Sep 11, 2019 | 161.87 | 162.81 | 161.50 | 162.74 | 508,014 | +1.06(+0.66%) |
Sep 10, 2019 | 161.77 | 161.77 | 160.29 | 161.68 | 523,522 | -0.89(-0.55%) |
Sep 09, 2019 | 164.25 | 164.25 | 161.87 | 162.57 | 563,015 | -1.14(-0.70%) |
Sep 06, 2019 | 164.00 | 164.18 | 163.43 | 163.71 | 539,528 | -0.13(-0.08%) |
Sep 05, 2019 | 163.01 | 164.12 | 162.97 | 163.84 | 665,292 | +2.45(+1.52%) |
Sep 04, 2019 | 160.81 | 161.41 | 160.27 | 161.39 | 599,911 | +1.92(+1.20%) |
Sep 03, 2019 | 159.72 | 160.47 | 158.88 | 159.47 | 830,932 | -1.28(-0.79%) |
Aug 30, 2019 | 162.07 | 162.09 | 159.95 | 160.75 | 596,696 | -0.47(-0.29%) |
Aug 29, 2019 | 160.65 | 161.52 | 160.05 | 161.22 | 659,843 | +2.39(+1.50%) |
Aug 28, 2019 | 157.57 | 159.02 | 156.94 | 158.82 | 518,533 | +0.78(+0.50%) |
Aug 27, 2019 | 159.36 | 159.56 | 157.50 | 158.04 | 1,167,452 | -0.36(-0.23%) |
Aug 26, 2019 | 158.13 | 158.40 | 157.04 | 158.40 | 851,267 | +1.88(+1.20%) |
Aug 23, 2019 | 160.09 | 161.26 | 155.90 | 156.52 | 862,066 | -4.39(-2.73%) |
Aug 22, 2019 | 161.50 | 161.83 | 159.58 | 160.91 | 432,513 | -0.20(-0.13%) |
Aug 21, 2019 | 160.93 | 161.38 | 160.64 | 161.12 | 466,656 | +1.62(+1.01%) |
Aug 20, 2019 | 160.06 | 160.78 | 159.50 | 159.50 | 603,981 | -0.78(-0.49%) |
Aug 19, 2019 | 160.35 | 160.71 | 159.66 | 160.29 | 465,841 | +2.03(+1.28%) |
Aug 16, 2019 | 157.22 | 158.51 | 157.14 | 158.25 | 475,847 | +2.25(+1.44%) |
Aug 15, 2019 | 155.85 | 156.41 | 154.72 | 156.00 | 725,454 | +0.80(+0.52%) |
Aug 14, 2019 | 157.45 | 157.94 | 155.20 | 155.20 | 804,130 | -4.80(-3.00%) |
Aug 13, 2019 | 157.06 | 160.78 | 156.82 | 160.00 | 783,201 | +2.80(+1.78%) |
Aug 12, 2019 | 158.21 | 158.56 | 156.64 | 157.20 | 536,662 | -2.00(-1.26%) |
Aug 09, 2019 | 159.78 | 160.20 | 158.17 | 159.20 | 632,774 | -1.24(-0.77%) |
Aug 08, 2019 | 157.94 | 160.44 | 157.52 | 160.44 | 1,008,381 | +3.54(+2.26%) |
Aug 07, 2019 | 154.50 | 157.21 | 153.40 | 156.90 | 1,255,532 | +0.74(+0.47%) |
Aug 06, 2019 | 155.17 | 156.44 | 154.40 | 156.16 | 1,249,848 | +2.34(+1.52%) |
Aug 05, 2019 | 155.92 | 156.20 | 152.50 | 153.82 | 1,710,431 | -5.35(-3.36%) |
Aug 02, 2019 | 160.09 | 160.18 | 158.13 | 159.17 | 1,128,057 | -1.59(-0.99%) |
Aug 01, 2019 | 161.86 | 164.19 | 160.17 | 160.76 | 633,108 | -0.92(-0.57%) |
Jul 31, 2019 | 163.93 | 164.06 | 160.25 | 161.68 | 604,142 | -1.94(-1.18%) |
Jul 30, 2019 | 163.06 | 164.04 | 162.88 | 163.61 | 447,762 | -0.49(-0.30%) |
Jul 29, 2019 | 164.57 | 164.64 | 163.39 | 164.11 | 468,474 | -0.59(-0.36%) |
Jul 26, 2019 | 164.03 | 164.85 | 163.94 | 164.70 | 392,318 | +1.40(+0.86%) |
Jul 25, 2019 | 164.01 | 164.01 | 162.88 | 163.29 | 692,033 | -1.01(-0.61%) |
Jul 24, 2019 | 162.81 | 164.30 | 162.76 | 164.30 | 437,610 | +1.04(+0.64%) |
Jul 23, 2019 | 163.03 | 163.26 | 162.11 | 163.26 | 504,157 | +0.95(+0.58%) |
Jul 22, 2019 | 161.81 | 162.64 | 161.81 | 162.31 | 841,914 | +0.89(+0.55%) |
Jul 19, 2019 | 163.48 | 163.48 | 161.32 | 161.42 | 814,512 | -1.08(-0.67%) |
Jul 18, 2019 | 161.76 | 162.69 | 161.25 | 162.50 | 917,087 | +0.38(+0.23%) |
Jul 17, 2019 | 163.00 | 163.16 | 162.12 | 162.12 | 463,285 | -0.77(-0.48%) |
Jul 16, 2019 | 163.54 | 163.66 | 162.71 | 162.90 | 555,257 | -0.74(-0.45%) |
Jul 15, 2019 | 163.71 | 163.85 | 163.28 | 163.63 | 462,968 | +0.19(+0.12%) |
Jul 12, 2019 | 162.87 | 163.45 | 162.57 | 163.44 | 470,782 | +0.79(+0.49%) |
Jul 11, 2019 | 162.66 | 163.03 | 162.10 | 162.65 | 482,174 | +0.34(+0.21%) |
Jul 10, 2019 | 161.94 | 162.71 | 161.60 | 162.31 | 686,568 | +1.11(+0.69%) |
Jul 09, 2019 | 159.70 | 161.30 | 159.61 | 161.19 | 1,020,933 | +0.79(+0.49%) |
Jul 08, 2019 | 160.53 | 160.58 | 160.00 | 160.40 | 371,858 | -0.94(-0.58%) |
Jul 05, 2019 | 160.76 | 161.53 | 159.90 | 161.34 | 417,749 | -0.24(-0.15%) |
Jul 03, 2019 | 160.71 | 161.62 | 160.52 | 161.58 | 501,071 | +1.24(+0.77%) |
Jul 02, 2019 | 159.68 | 160.34 | 159.32 | 160.34 | 814,682 | +0.67(+0.42%) |
Jul 01, 2019 | 160.42 | 160.49 | 159.01 | 159.68 | 805,568 | +1.63(+1.03%) |
Jun 28, 2019 | 157.76 | 158.20 | 157.23 | 158.05 | 563,821 | +0.71(+0.45%) |
Jun 27, 2019 | 157.08 | 157.61 | 156.88 | 157.34 | 624,795 | +0.76(+0.48%) |
Jun 26, 2019 | 157.18 | 157.74 | 156.48 | 156.58 | 409,190 | +0.17(+0.11%) |
Jun 25, 2019 | 158.76 | 158.79 | 156.27 | 156.41 | 749,942 | -2.36(-1.49%) |
Jun 24, 2019 | 159.22 | 159.41 | 158.70 | 158.77 | 825,843 | -0.45(-0.28%) |
Jun 21, 2019 | 159.33 | 160.01 | 158.92 | 159.22 | 465,867 | -0.35(-0.22%) |
Jun 20, 2019 | 159.81 | 160.00 | 158.39 | 159.57 | 659,186 | +1.53(+0.97%) |
Jun 19, 2019 | 157.63 | 158.30 | 156.86 | 158.04 | 964,318 | +0.62(+0.39%) |
Jun 18, 2019 | 157.01 | 158.19 | 156.94 | 157.42 | 999,966 | +1.68(+1.08%) |
Jun 17, 2019 | 155.35 | 156.09 | 155.35 | 155.74 | 607,036 | +0.61(+0.39%) |
Jun 14, 2019 | 155.18 | 155.48 | 154.69 | 155.13 | 533,026 | -0.41(-0.27%) |
Jun 13, 2019 | 155.36 | 155.62 | 154.94 | 155.55 | 2,460,934 | +0.80(+0.52%) |
Jun 12, 2019 | 154.90 | 155.25 | 154.36 | 154.75 | 487,853 | -0.33(-0.21%) |
Jun 11, 2019 | 156.52 | 156.79 | 154.50 | 155.07 | 554,297 | -0.10(-0.06%) |
Jun 10, 2019 | 155.20 | 156.47 | 155.12 | 155.17 | 839,632 | +0.94(+0.61%) |
Jun 07, 2019 | 152.66 | 154.81 | 152.65 | 154.23 | 496,441 | +2.26(+1.49%) |
Jun 06, 2019 | 151.14 | 152.30 | 150.57 | 151.98 | 519,580 | +1.17(+0.77%) |
Jun 05, 2019 | 150.50 | 150.91 | 149.26 | 150.81 | 818,651 | +1.54(+1.03%) |
Jun 04, 2019 | 147.20 | 149.36 | 146.71 | 149.26 | 698,422 | +3.48(+2.39%) |
Jun 03, 2019 | 147.87 | 148.10 | 144.95 | 145.78 | 1,668,801 | -2.23(-1.51%) |
May 31, 2019 | 148.34 | 149.08 | 147.93 | 148.01 | 546,085 | -2.03(-1.36%) |
May 30, 2019 | 149.79 | 150.42 | 149.29 | 150.05 | 605,573 | +0.74(+0.50%) |
May 29, 2019 | 149.65 | 149.94 | 148.46 | 149.30 | 569,679 | -1.13(-0.75%) |
May 28, 2019 | 151.45 | 152.37 | 150.43 | 150.43 | 465,088 | -0.71(-0.47%) |
May 24, 2019 | 151.92 | 152.35 | 151.02 | 151.14 | 352,172 | +0.10(+0.06%) |
May 23, 2019 | 151.57 | 151.67 | 150.17 | 151.04 | 548,741 | -2.10(-1.37%) |
May 22, 2019 | 152.88 | 153.67 | 152.86 | 153.14 | 396,271 | -0.32(-0.21%) |
May 21, 2019 | 153.04 | 153.77 | 152.86 | 153.46 | 506,870 | +1.49(+0.98%) |
May 20, 2019 | 152.29 | 152.76 | 151.44 | 151.97 | 473,746 | -1.77(-1.15%) |
May 17, 2019 | 153.62 | 155.44 | 153.60 | 153.74 | 732,950 | -1.26(-0.82%) |
May 16, 2019 | 153.71 | 155.79 | 153.64 | 155.01 | 619,323 | +1.59(+1.04%) |
May 15, 2019 | 150.88 | 153.78 | 150.88 | 153.41 | 577,256 | +1.57(+1.04%) |
May 14, 2019 | 150.91 | 152.80 | 150.73 | 151.84 | 679,521 | +1.54(+1.03%) |
May 13, 2019 | 151.33 | 151.91 | 149.76 | 150.30 | 757,305 | -4.43(-2.86%) |
May 10, 2019 | 153.67 | 155.34 | 151.63 | 154.73 | 809,748 | +0.42(+0.27%) |
May 09, 2019 | 153.35 | 154.57 | 152.18 | 154.30 | 788,642 | -0.47(-0.30%) |
May 08, 2019 | 154.45 | 155.76 | 154.22 | 154.77 | 866,403 | +0.01(+0.01%) |
May 07, 2019 | 156.17 | 156.66 | 153.44 | 154.76 | 1,038,453 | -2.93(-1.86%) |
May 06, 2019 | 155.38 | 157.92 | 155.18 | 157.70 | 756,260 | -0.66(-0.41%) |
May 03, 2019 | 157.54 | 158.51 | 157.37 | 158.35 | 543,494 | +1.74(+1.11%) |
May 02, 2019 | 156.80 | 157.47 | 155.48 | 156.62 | 1,036,883 | -0.24(-0.15%) |