Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 340.47 | 342.62 | 309.51 | 309.56 | 33,410 | -8.48(-2.67%) |
Feb 27, 2020 | 303.04 | 318.04 | 292.31 | 318.04 | 80,148 | +32.11(+11.23%) |
Feb 26, 2020 | 267.15 | 285.94 | 265.13 | 285.94 | 21,723 | +16.34(+6.06%) |
Feb 25, 2020 | 246.69 | 271.46 | 246.69 | 269.59 | 33,803 | +22.14(+8.95%) |
Feb 24, 2020 | 240.08 | 247.84 | 240.08 | 247.46 | 12,270 | +21.08(+9.31%) |
Feb 21, 2020 | 223.59 | 229.62 | 223.59 | 226.37 | 6,719 | +6.24(+2.84%) |
Feb 20, 2020 | 218.18 | 221.18 | 216.16 | 220.13 | 2,599 | +0.28(+0.13%) |
Feb 19, 2020 | 222.82 | 225.08 | 218.85 | 219.85 | 3,762 | -6.03(-2.67%) |
Feb 18, 2020 | 226.37 | 229.47 | 224.98 | 225.89 | 3,838 | +3.73(+1.68%) |
Feb 14, 2020 | 220.48 | 224.36 | 219.37 | 222.15 | 5,175 | +1.97(+0.89%) |
Feb 13, 2020 | 219.85 | 222.35 | 218.46 | 220.19 | 3,091 | +2.06(+0.94%) |
Feb 12, 2020 | 218.03 | 221.63 | 215.64 | 218.13 | 7,700 | -6.09(-2.71%) |
Feb 11, 2020 | 223.54 | 226.23 | 222.54 | 224.21 | 3,543 | -5.22(-2.28%) |
Feb 10, 2020 | 229.58 | 231.84 | 228.41 | 229.44 | 11,786 | +3.02(+1.33%) |
Feb 07, 2020 | 226.23 | 228.53 | 224.73 | 226.42 | 3,547 | +3.31(+1.48%) |
Feb 06, 2020 | 217.84 | 223.45 | 216.72 | 223.11 | 6,861 | +4.55(+2.08%) |
Feb 05, 2020 | 229.10 | 229.10 | 216.97 | 218.56 | 15,344 | -17.35(-7.35%) |
Feb 04, 2020 | 230.40 | 236.58 | 227.47 | 235.91 | 10,294 | -1.20(-0.51%) |
Feb 03, 2020 | 231.35 | 238.40 | 231.16 | 237.10 | 10,971 | +6.13(+2.66%) |
Jan 31, 2020 | 225.94 | 233.13 | 225.94 | 230.97 | 17,091 | +13.56(+6.24%) |
Jan 30, 2020 | 225.94 | 226.51 | 217.36 | 217.41 | 5,182 | -4.03(-1.82%) |
Jan 29, 2020 | 214.20 | 221.44 | 212.95 | 221.44 | 5,187 | +4.98(+2.30%) |
Jan 28, 2020 | 215.78 | 217.99 | 213.72 | 216.45 | 7,271 | -2.06(-0.94%) |
Jan 27, 2020 | 215.16 | 218.78 | 213.91 | 218.51 | 14,784 | +11.60(+5.60%) |
Jan 24, 2020 | 203.80 | 209.98 | 203.80 | 206.92 | 10,183 | +4.89(+2.42%) |
Jan 23, 2020 | 205.09 | 207.86 | 201.45 | 202.03 | 8,595 | +1.53(+0.77%) |
Jan 22, 2020 | 196.95 | 201.21 | 196.95 | 200.49 | 8,705 | +3.69(+1.87%) |
Jan 21, 2020 | 191.25 | 196.95 | 191.25 | 196.81 | 7,839 | +7.24(+3.82%) |
Jan 17, 2020 | 187.17 | 190.05 | 186.17 | 189.57 | 7,721 | +2.35(+1.25%) |
Jan 16, 2020 | 185.50 | 187.32 | 184.49 | 187.22 | 2,384 | -0.19(-0.10%) |
Jan 15, 2020 | 186.26 | 188.61 | 186.15 | 187.41 | 5,593 | +2.30(+1.24%) |
Jan 14, 2020 | 185.26 | 187.94 | 184.78 | 185.11 | 2,406 | -0.05(-0.03%) |
Jan 13, 2020 | 185.35 | 187.17 | 184.59 | 185.16 | 1,877 | -0.14(-0.08%) |
Jan 10, 2020 | 184.25 | 185.59 | 183.44 | 185.30 | 3,088 | +2.20(+1.20%) |
Jan 09, 2020 | 185.45 | 190.10 | 182.76 | 183.10 | 4,941 | -2.59(-1.39%) |
Jan 08, 2020 | 179.60 | 185.97 | 179.60 | 185.69 | 15,288 | +6.33(+3.53%) |
Jan 07, 2020 | 180.42 | 183.29 | 179.12 | 179.36 | 4,763 | +0.91(+0.51%) |
Jan 06, 2020 | 180.56 | 180.94 | 176.73 | 178.45 | 6,994 | -3.07(-1.69%) |
Jan 03, 2020 | 177.01 | 182.62 | 176.68 | 181.52 | 9,307 | +1.01(+0.56%) |
Jan 02, 2020 | 181.90 | 182.21 | 180.06 | 180.51 | 2,343 | -2.73(-1.49%) |
Dec 31, 2019 | 186.88 | 188.42 | 183.24 | 183.24 | 5,676 | -2.30(-1.24%) |
Dec 30, 2019 | 184.35 | 185.97 | 182.43 | 185.54 | 6,806 | +1.20(+0.65%) |
Dec 27, 2019 | 181.38 | 184.39 | 181.38 | 184.35 | 5,425 | +1.68(+0.92%) |
Dec 26, 2019 | 182.09 | 183.15 | 179.94 | 182.67 | 2,262 | +0.00(+0.00%) |
Dec 24, 2019 | 182.09 | 183.10 | 181.13 | 182.67 | 9,954 | +0.08(+0.04%) |
Dec 23, 2019 | 186.47 | 187.28 | 182.40 | 182.59 | 7,175 | -4.07(-2.18%) |
Dec 20, 2019 | 189.29 | 189.34 | 185.94 | 186.66 | 12,873 | -3.25(-1.71%) |
Dec 19, 2019 | 189.68 | 190.25 | 188.53 | 189.91 | 4,538 | +0.19(+0.10%) |
Dec 18, 2019 | 191.97 | 191.97 | 187.33 | 189.72 | 5,897 | -1.15(-0.60%) |
Dec 17, 2019 | 190.10 | 192.21 | 188.25 | 190.87 | 5,922 | -0.29(-0.15%) |
Dec 16, 2019 | 192.69 | 193.02 | 190.15 | 191.16 | 4,704 | -5.50(-2.80%) |
Dec 13, 2019 | 192.64 | 197.09 | 190.44 | 196.66 | 6,186 | +3.35(+1.73%) |
Dec 12, 2019 | 200.44 | 201.73 | 192.83 | 193.31 | 14,244 | -8.13(-4.04%) |
Dec 11, 2019 | 201.40 | 201.97 | 198.81 | 201.45 | 9,744 | +0.48(+0.24%) |
Dec 10, 2019 | 200.34 | 202.35 | 199.39 | 200.97 | 3,660 | -0.62(-0.31%) |
Dec 09, 2019 | 203.84 | 204.08 | 199.82 | 201.59 | 7,248 | +0.81(+0.40%) |
Dec 06, 2019 | 207.09 | 207.09 | 200.01 | 200.78 | 11,849 | -8.56(-4.09%) |
Dec 05, 2019 | 204.79 | 210.59 | 203.89 | 209.34 | 10,782 | +2.39(+1.16%) |
Dec 04, 2019 | 210.82 | 210.97 | 205.85 | 206.95 | 16,806 | -6.79(-3.18%) |
Dec 03, 2019 | 210.78 | 215.08 | 210.78 | 213.74 | 13,352 | +5.98(+2.88%) |
Dec 02, 2019 | 206.23 | 208.00 | 203.74 | 207.76 | 19,875 | +0.10(+0.05%) |
Nov 29, 2019 | 207.67 | 208.86 | 206.23 | 207.67 | 6,666 | +3.92(+1.93%) |
Nov 27, 2019 | 204.36 | 206.81 | 202.93 | 203.74 | 5,663 | -1.01(-0.49%) |
Nov 26, 2019 | 201.59 | 205.75 | 200.97 | 204.75 | 8,197 | +4.12(+2.05%) |
Nov 25, 2019 | 201.92 | 202.98 | 200.54 | 200.63 | 6,622 | -0.96(-0.47%) |
Nov 22, 2019 | 199.87 | 201.78 | 197.86 | 201.59 | 5,914 | +1.24(+0.62%) |
Nov 21, 2019 | 205.94 | 206.18 | 199.82 | 200.34 | 12,481 | -6.51(-3.15%) |
Nov 20, 2019 | 211.78 | 213.62 | 203.84 | 206.85 | 10,796 | -4.45(-2.11%) |
Nov 19, 2019 | 206.71 | 211.30 | 206.38 | 211.30 | 6,775 | +6.17(+3.01%) |
Nov 18, 2019 | 200.97 | 206.23 | 200.97 | 205.13 | 4,777 | +5.50(+2.76%) |
Nov 15, 2019 | 201.88 | 201.88 | 198.53 | 199.63 | 4,075 | -3.54(-1.74%) |
Nov 14, 2019 | 201.73 | 204.75 | 199.96 | 203.17 | 3,102 | +1.15(+0.57%) |
Nov 13, 2019 | 202.98 | 203.31 | 200.82 | 202.02 | 3,526 | +2.15(+1.08%) |
Nov 12, 2019 | 197.15 | 201.59 | 194.94 | 199.87 | 2,834 | +2.44(+1.24%) |
Nov 11, 2019 | 199.25 | 200.11 | 196.28 | 197.43 | 3,269 | +2.39(+1.23%) |
Nov 08, 2019 | 196.18 | 198.93 | 194.79 | 195.03 | 4,597 | +1.67(+0.87%) |
Nov 07, 2019 | 194.84 | 196.09 | 192.26 | 193.36 | 6,152 | -6.03(-3.02%) |
Nov 06, 2019 | 191.68 | 200.39 | 191.68 | 199.39 | 9,618 | +8.56(+4.49%) |
Nov 05, 2019 | 191.30 | 192.50 | 188.67 | 190.82 | 7,111 | -1.48(-0.77%) |
Nov 04, 2019 | 200.97 | 200.97 | 191.14 | 192.31 | 9,175 | -12.49(-6.10%) |
Nov 01, 2019 | 211.78 | 211.78 | 204.56 | 204.79 | 7,147 | -10.77(-4.99%) |
Oct 31, 2019 | 215.32 | 219.63 | 215.32 | 215.56 | 3,863 | +1.87(+0.87%) |
Oct 30, 2019 | 204.36 | 215.18 | 204.36 | 213.69 | 10,908 | +8.33(+4.05%) |
Oct 29, 2019 | 209.63 | 210.20 | 202.16 | 205.37 | 11,008 | -1.87(-0.90%) |
Oct 28, 2019 | 203.69 | 207.62 | 201.35 | 207.24 | 7,744 | +2.63(+1.29%) |
Oct 25, 2019 | 207.67 | 208.34 | 203.93 | 204.60 | 20,731 | -3.06(-1.47%) |
Oct 24, 2019 | 205.08 | 209.64 | 203.69 | 207.67 | 10,039 | +1.39(+0.67%) |
Oct 23, 2019 | 211.54 | 211.73 | 205.51 | 206.28 | 12,956 | -3.21(-1.53%) |
Oct 22, 2019 | 213.41 | 214.91 | 205.08 | 209.48 | 9,886 | -5.22(-2.43%) |
Oct 21, 2019 | 222.88 | 222.89 | 214.70 | 214.70 | 12,614 | -7.90(-3.55%) |
Oct 18, 2019 | 221.06 | 222.59 | 218.24 | 222.59 | 5,538 | +2.06(+0.93%) |
Oct 17, 2019 | 219.59 | 221.69 | 217.88 | 220.54 | 9,834 | +0.05(+0.02%) |
Oct 16, 2019 | 215.56 | 220.63 | 213.50 | 220.49 | 12,873 | +5.69(+2.65%) |
Oct 15, 2019 | 217.52 | 218.10 | 210.44 | 214.80 | 3,805 | -1.72(-0.80%) |
Oct 14, 2019 | 219.39 | 220.89 | 215.75 | 216.52 | 5,001 | +0.72(+0.33%) |
Oct 11, 2019 | 217.09 | 218.03 | 212.14 | 215.80 | 18,035 | -6.12(-2.76%) |
Oct 10, 2019 | 226.66 | 226.66 | 221.18 | 221.93 | 10,451 | -5.67(-2.49%) |
Oct 09, 2019 | 227.91 | 228.59 | 225.51 | 227.59 | 6,347 | -4.93(-2.12%) |
Oct 08, 2019 | 229.25 | 232.60 | 225.66 | 232.52 | 20,642 | +8.25(+3.68%) |
Oct 07, 2019 | 219.10 | 224.27 | 218.16 | 224.27 | 10,298 | +4.69(+2.14%) |
Oct 04, 2019 | 220.63 | 224.65 | 219.58 | 219.58 | 2,737 | -3.21(-1.44%) |
Oct 03, 2019 | 230.06 | 233.98 | 222.50 | 222.79 | 12,035 | -5.41(-2.37%) |
Oct 02, 2019 | 219.96 | 228.86 | 219.12 | 228.19 | 26,865 | +11.58(+5.35%) |
Oct 01, 2019 | 206.47 | 216.85 | 204.03 | 216.61 | 11,616 | +8.85(+4.26%) |
Sep 30, 2019 | 207.19 | 207.76 | 204.84 | 207.76 | 17,599 | +3.16(+1.54%) |
Sep 27, 2019 | 208.57 | 208.57 | 202.55 | 204.60 | 11,515 | +0.14(+0.07%) |
Sep 26, 2019 | 200.25 | 206.18 | 200.25 | 204.46 | 10,006 | +5.50(+2.77%) |
Sep 25, 2019 | 202.40 | 202.40 | 198.57 | 198.96 | 13,166 | -0.60(-0.30%) |
Sep 24, 2019 | 194.78 | 201.63 | 194.25 | 199.56 | 14,764 | +6.16(+3.19%) |
Sep 23, 2019 | 195.88 | 195.88 | 192.44 | 193.39 | 29,223 | +0.10(+0.05%) |
Sep 20, 2019 | 193.01 | 194.73 | 191.58 | 193.30 | 5,860 | -0.67(-0.34%) |
Sep 19, 2019 | 189.05 | 194.40 | 188.91 | 193.97 | 5,351 | +1.96(+1.02%) |
Sep 18, 2019 | 192.87 | 194.55 | 191.39 | 192.01 | 16,132 | +1.67(+0.88%) |
Sep 17, 2019 | 184.94 | 192.63 | 184.94 | 190.34 | 21,100 | +6.16(+3.35%) |
Sep 16, 2019 | 181.55 | 189.19 | 179.63 | 184.17 | 19,911 | -14.72(-7.40%) |
Sep 13, 2019 | 200.56 | 201.28 | 197.31 | 198.89 | 17,854 | -3.20(-1.58%) |
Sep 12, 2019 | 204.14 | 207.92 | 200.51 | 202.09 | 16,312 | +2.29(+1.15%) |
Sep 11, 2019 | 198.17 | 201.85 | 194.92 | 199.80 | 28,810 | -0.48(-0.24%) |
Sep 10, 2019 | 199.99 | 201.83 | 194.30 | 200.27 | 24,973 | -4.68(-2.28%) |
Sep 09, 2019 | 211.17 | 211.26 | 204.24 | 204.96 | 16,435 | -9.08(-4.24%) |
Sep 06, 2019 | 216.90 | 219.72 | 213.84 | 214.03 | 14,505 | -1.86(-0.86%) |
Sep 05, 2019 | 218.38 | 218.38 | 211.64 | 215.90 | 19,594 | -5.83(-2.63%) |
Sep 04, 2019 | 223.01 | 223.87 | 220.34 | 221.72 | 5,571 | -7.07(-3.09%) |
Sep 03, 2019 | 233.91 | 234.81 | 228.22 | 228.79 | 14,533 | +2.44(+1.08%) |
Aug 30, 2019 | 224.97 | 228.32 | 220.67 | 226.36 | 10,465 | +0.38(+0.17%) |
Aug 29, 2019 | 229.18 | 229.18 | 223.92 | 225.98 | 3,566 | -6.93(-2.97%) |
Aug 28, 2019 | 237.59 | 239.83 | 231.17 | 232.90 | 10,042 | -7.17(-2.98%) |
Aug 27, 2019 | 234.53 | 242.32 | 232.52 | 240.07 | 6,646 | +3.25(+1.37%) |
Aug 26, 2019 | 234.58 | 238.73 | 233.46 | 236.82 | 16,924 | -2.39(-1.00%) |
Aug 23, 2019 | 229.56 | 241.29 | 225.45 | 239.21 | 11,826 | +15.62(+6.99%) |
Aug 22, 2019 | 218.86 | 223.59 | 218.09 | 223.59 | 5,000 | +2.29(+1.04%) |
Aug 21, 2019 | 219.96 | 222.68 | 219.10 | 221.29 | 4,286 | -2.91(-1.30%) |
Aug 20, 2019 | 222.39 | 225.45 | 222.25 | 224.21 | 7,620 | +3.82(+1.73%) |
Aug 19, 2019 | 224.64 | 224.88 | 218.86 | 220.39 | 6,151 | -10.41(-4.51%) |
Aug 16, 2019 | 235.58 | 236.63 | 229.67 | 230.80 | 4,521 | -7.02(-2.95%) |
Aug 15, 2019 | 236.44 | 242.56 | 236.44 | 237.82 | 9,544 | +2.48(+1.06%) |
Aug 14, 2019 | 225.40 | 235.58 | 225.40 | 235.34 | 10,142 | +18.01(+8.29%) |
Aug 13, 2019 | 223.54 | 225.83 | 213.66 | 217.33 | 7,046 | -4.40(-1.98%) |
Aug 12, 2019 | 218.24 | 223.40 | 217.38 | 221.72 | 16,559 | +4.87(+2.25%) |
Aug 09, 2019 | 209.97 | 218.14 | 209.97 | 216.85 | 14,003 | +5.30(+2.51%) |
Aug 08, 2019 | 220.15 | 222.97 | 211.55 | 211.55 | 16,554 | -12.23(-5.47%) |
Aug 07, 2019 | 227.79 | 231.04 | 221.92 | 223.78 | 23,887 | +3.20(+1.45%) |
Aug 06, 2019 | 218.33 | 225.40 | 216.42 | 220.58 | 9,809 | +0.38(+0.17%) |
Aug 05, 2019 | 214.08 | 222.82 | 213.84 | 220.20 | 12,639 | +13.09(+6.32%) |
Aug 02, 2019 | 200.23 | 211.41 | 198.60 | 207.10 | 14,693 | +5.21(+2.58%) |
Aug 01, 2019 | 194.92 | 203.71 | 194.83 | 201.90 | 12,925 | +9.75(+5.07%) |
Jul 31, 2019 | 190.24 | 194.73 | 187.33 | 192.15 | 6,619 | +1.82(+0.95%) |
Jul 30, 2019 | 197.31 | 198.00 | 189.76 | 190.34 | 5,261 | -5.49(-2.81%) |
Jul 29, 2019 | 193.92 | 198.65 | 193.92 | 195.83 | 5,117 | +1.67(+0.86%) |
Jul 26, 2019 | 191.39 | 195.50 | 191.39 | 194.16 | 6,949 | +1.81(+0.94%) |
Jul 25, 2019 | 185.99 | 193.06 | 185.99 | 192.34 | 14,736 | +4.97(+2.65%) |
Jul 24, 2019 | 188.16 | 188.16 | 185.37 | 187.37 | 4,102 | -1.58(-0.83%) |
Jul 23, 2019 | 189.95 | 191.20 | 188.04 | 188.95 | 7,116 | -1.00(-0.53%) |
Jul 22, 2019 | 191.29 | 193.11 | 188.85 | 189.95 | 16,091 | -1.58(-0.82%) |
Jul 19, 2019 | 192.96 | 195.06 | 190.62 | 191.53 | 9,628 | -2.34(-1.21%) |
Jul 18, 2019 | 195.07 | 197.60 | 193.54 | 193.87 | 8,994 | +0.48(+0.25%) |
Jul 17, 2019 | 188.57 | 193.44 | 188.14 | 193.39 | 7,031 | +4.68(+2.48%) |
Jul 16, 2019 | 185.75 | 190.17 | 184.94 | 188.71 | 12,173 | +4.11(+2.23%) |
Jul 15, 2019 | 179.40 | 185.03 | 179.40 | 184.60 | 11,875 | +3.97(+2.19%) |
Jul 12, 2019 | 181.45 | 181.69 | 179.78 | 180.64 | 6,614 | -1.29(-0.71%) |
Jul 11, 2019 | 181.12 | 184.13 | 181.12 | 181.93 | 39,118 | -0.29(-0.16%) |
Jul 10, 2019 | 185.18 | 185.18 | 181.88 | 182.21 | 6,919 | -5.30(-2.83%) |
Jul 09, 2019 | 188.47 | 190.96 | 187.42 | 187.52 | 7,032 | -0.38(-0.20%) |
Jul 08, 2019 | 188.76 | 188.76 | 185.41 | 187.90 | 7,322 | +0.10(+0.05%) |
Jul 05, 2019 | 189.72 | 190.67 | 187.71 | 187.80 | 2,595 | -0.76(-0.41%) |
Jul 03, 2019 | 189.19 | 191.67 | 188.23 | 188.57 | 5,149 | -2.15(-1.13%) |
Jul 02, 2019 | 185.27 | 191.44 | 185.27 | 190.72 | 12,010 | +6.88(+3.74%) |
Jul 01, 2019 | 178.92 | 184.41 | 178.92 | 183.84 | 4,498 | -0.67(-0.36%) |
Jun 28, 2019 | 186.23 | 187.52 | 184.03 | 184.51 | 3,265 | -4.49(-2.38%) |
Jun 27, 2019 | 186.47 | 189.38 | 185.89 | 189.00 | 9,361 | +2.96(+1.59%) |
Jun 26, 2019 | 188.00 | 188.60 | 183.31 | 186.04 | 16,943 | -6.16(-3.21%) |
Jun 25, 2019 | 189.95 | 192.53 | 189.48 | 192.20 | 7,844 | +3.15(+1.67%) |
Jun 24, 2019 | 185.38 | 189.53 | 185.04 | 189.05 | 4,414 | +3.53(+1.90%) |
Jun 21, 2019 | 188.38 | 188.38 | 184.60 | 185.52 | 6,056 | -2.72(-1.44%) |
Jun 20, 2019 | 191.05 | 191.34 | 187.52 | 188.24 | 12,053 | -8.78(-4.46%) |
Jun 19, 2019 | 197.16 | 198.45 | 194.86 | 197.02 | 4,555 | +0.57(+0.29%) |
Jun 18, 2019 | 199.55 | 199.55 | 194.16 | 196.45 | 7,344 | -5.68(-2.81%) |
Jun 17, 2019 | 206.61 | 207.25 | 201.22 | 202.12 | 6,245 | -3.77(-1.83%) |
Jun 14, 2019 | 203.46 | 206.42 | 203.03 | 205.89 | 12,888 | +3.29(+1.62%) |
Jun 13, 2019 | 202.46 | 203.94 | 201.22 | 202.60 | 4,702 | -5.44(-2.61%) |
Jun 12, 2019 | 204.46 | 208.81 | 204.14 | 208.04 | 8,997 | +6.54(+3.24%) |
Jun 11, 2019 | 199.60 | 201.50 | 197.93 | 201.50 | 2,101 | -0.48(-0.24%) |
Jun 10, 2019 | 198.93 | 202.17 | 198.93 | 201.98 | 4,192 | -1.10(-0.54%) |
Jun 07, 2019 | 203.13 | 204.32 | 200.36 | 203.08 | 10,269 | -1.43(-0.70%) |
Jun 06, 2019 | 210.71 | 210.71 | 203.27 | 204.51 | 11,390 | -6.82(-3.23%) |
Jun 05, 2019 | 206.94 | 214.04 | 206.94 | 211.33 | 7,374 | +4.91(+2.38%) |
Jun 04, 2019 | 210.04 | 211.19 | 205.99 | 206.42 | 6,594 | -7.40(-3.46%) |
Jun 03, 2019 | 218.25 | 218.25 | 212.63 | 213.81 | 16,273 | -6.44(-2.92%) |
May 31, 2019 | 219.49 | 220.40 | 215.74 | 220.26 | 38,058 | +7.49(+3.52%) |
May 30, 2019 | 207.33 | 214.17 | 207.33 | 212.76 | 15,382 | +4.96(+2.39%) |
May 29, 2019 | 211.09 | 211.84 | 207.21 | 207.80 | 6,791 | +2.43(+1.19%) |
May 28, 2019 | 199.93 | 205.61 | 198.97 | 205.37 | 15,251 | +4.72(+2.35%) |
May 24, 2019 | 197.83 | 203.60 | 197.83 | 200.65 | 2,787 | -0.48(-0.24%) |
May 23, 2019 | 195.49 | 203.99 | 194.44 | 201.12 | 8,904 | +12.36(+6.55%) |
May 22, 2019 | 185.09 | 189.86 | 184.42 | 188.76 | 5,364 | +6.30(+3.45%) |
May 21, 2019 | 185.14 | 185.14 | 181.80 | 182.47 | 3,311 | -4.20(-2.25%) |
May 20, 2019 | 187.86 | 187.86 | 185.49 | 186.66 | 1,919 | -0.05(-0.03%) |
May 17, 2019 | 185.14 | 187.05 | 183.75 | 186.71 | 7,146 | +4.06(+2.22%) |
May 16, 2019 | 182.99 | 183.86 | 181.32 | 182.66 | 3,278 | -1.72(-0.93%) |
May 15, 2019 | 188.48 | 189.43 | 183.86 | 184.37 | 8,528 | -2.15(-1.15%) |
May 14, 2019 | 189.34 | 189.34 | 183.56 | 186.52 | 4,662 | -4.77(-2.49%) |
May 13, 2019 | 189.19 | 193.39 | 186.90 | 191.29 | 11,121 | +5.85(+3.16%) |
May 10, 2019 | 188.48 | 191.58 | 184.28 | 185.44 | 4,149 | -1.03(-0.55%) |
May 09, 2019 | 188.62 | 191.82 | 186.43 | 186.47 | 3,272 | -0.14(-0.08%) |
May 08, 2019 | 186.81 | 187.05 | 184.80 | 186.62 | 2,279 | -0.05(-0.03%) |
May 07, 2019 | 187.57 | 191.12 | 186.33 | 186.66 | 6,941 | +2.72(+1.48%) |
May 06, 2019 | 187.09 | 187.57 | 182.63 | 183.94 | 4,259 | -0.05(-0.03%) |
May 03, 2019 | 184.37 | 184.49 | 181.08 | 183.99 | 4,924 | -3.39(-1.81%) |
May 02, 2019 | 184.18 | 187.38 | 181.85 | 187.38 | 6,933 | +6.30(+3.48%) |
May 01, 2019 | 173.45 | 181.08 | 173.21 | 181.08 | 5,173 | +7.54(+4.34%) |
Apr 30, 2019 | 170.25 | 173.92 | 168.44 | 173.54 | 3,375 | +0.62(+0.36%) |
Apr 29, 2019 | 172.88 | 173.50 | 172.25 | 172.92 | 931 | +0.67(+0.39%) |
Apr 26, 2019 | 170.78 | 175.59 | 170.78 | 172.25 | 10,625 | +3.82(+2.27%) |
Apr 25, 2019 | 166.58 | 168.86 | 165.81 | 168.44 | 5,417 | +1.48(+0.89%) |
Apr 24, 2019 | 161.82 | 167.01 | 161.82 | 166.96 | 7,359 | +5.93(+3.68%) |
Apr 23, 2019 | 161.14 | 163.43 | 160.56 | 161.03 | 4,169 | -0.25(-0.16%) |
Apr 22, 2019 | 165.72 | 165.91 | 160.75 | 161.28 | 22,399 | -7.11(-4.22%) |
Apr 18, 2019 | 166.19 | 169.01 | 166.10 | 168.39 | 2,368 | +1.95(+1.17%) |
Apr 17, 2019 | 163.67 | 166.67 | 163.67 | 166.44 | 4,700 | +0.11(+0.06%) |
Apr 16, 2019 | 168.10 | 168.25 | 165.93 | 166.34 | 2,773 | -1.81(-1.08%) |
Apr 15, 2019 | 168.20 | 168.77 | 166.77 | 168.15 | 3,052 | +2.05(+1.24%) |
Apr 12, 2019 | 163.43 | 166.72 | 162.95 | 166.10 | 2,514 | -1.05(-0.63%) |
Apr 11, 2019 | 168.29 | 169.82 | 165.86 | 167.15 | 10,306 | -0.19(-0.11%) |
Apr 10, 2019 | 168.10 | 168.10 | 165.81 | 167.34 | 4,356 | -1.10(-0.65%) |
Apr 09, 2019 | 165.96 | 169.20 | 165.93 | 168.44 | 8,927 | +4.06(+2.47%) |
Apr 08, 2019 | 165.72 | 165.76 | 162.85 | 164.38 | 6,301 | -1.53(-0.92%) |
Apr 05, 2019 | 170.82 | 170.82 | 165.48 | 165.91 | 5,951 | -5.97(-3.47%) |
Apr 04, 2019 | 174.78 | 176.31 | 171.79 | 171.87 | 3,135 | -3.01(-1.72%) |
Apr 03, 2019 | 170.11 | 175.90 | 170.11 | 174.88 | 4,340 | +3.67(+2.15%) |
Apr 02, 2019 | 168.20 | 172.11 | 168.11 | 171.21 | 6,174 | +2.39(+1.41%) |
Apr 01, 2019 | 171.25 | 171.56 | 168.34 | 168.82 | 10,127 | -4.72(-2.72%) |
Mar 29, 2019 | 170.63 | 174.40 | 169.20 | 173.54 | 7,041 | +0.38(+0.22%) |
Mar 28, 2019 | 176.88 | 176.88 | 172.78 | 173.16 | 12,770 | -1.38(-0.79%) |
Mar 27, 2019 | 172.11 | 176.64 | 171.30 | 174.54 | 14,093 | +2.43(+1.41%) |
Mar 26, 2019 | 174.31 | 174.31 | 169.87 | 172.11 | 7,779 | -5.01(-2.83%) |
Mar 25, 2019 | 178.46 | 180.41 | 176.55 | 177.12 | 6,490 | +0.00(+0.00%) |
Mar 22, 2019 | 170.97 | 178.09 | 170.97 | 177.12 | 5,930 | +9.50(+5.66%) |
Mar 21, 2019 | 171.01 | 171.30 | 167.24 | 167.63 | 2,374 | -1.78(-1.05%) |
Mar 20, 2019 | 174.54 | 174.54 | 167.05 | 169.41 | 5,295 | -4.07(-2.35%) |
Mar 19, 2019 | 171.00 | 174.53 | 169.02 | 173.48 | 4,034 | +1.24(+0.72%) |
Mar 18, 2019 | 177.39 | 177.39 | 171.76 | 172.24 | 3,160 | -5.30(-2.99%) |
Mar 15, 2019 | 178.10 | 178.10 | 176.67 | 177.54 | 4,322 | +0.68(+0.38%) |
Mar 14, 2019 | 176.25 | 177.10 | 175.53 | 176.87 | 1,641 | -0.33(-0.19%) |
Mar 13, 2019 | 178.68 | 179.25 | 177.01 | 177.20 | 6,262 | -4.10(-2.26%) |
Mar 12, 2019 | 182.87 | 182.87 | 179.44 | 181.30 | 9,974 | -2.62(-1.43%) |
Mar 11, 2019 | 187.40 | 187.40 | 183.25 | 183.92 | 9,312 | -6.00(-3.16%) |
Mar 08, 2019 | 188.83 | 193.27 | 188.83 | 189.92 | 11,666 | +6.96(+3.80%) |
Mar 07, 2019 | 180.57 | 183.87 | 180.57 | 182.97 | 8,321 | +2.05(+1.13%) |
Mar 06, 2019 | 177.72 | 182.35 | 177.29 | 180.92 | 5,460 | +5.10(+2.90%) |
Mar 05, 2019 | 174.10 | 177.77 | 174.10 | 175.82 | 1,857 | +1.00(+0.57%) |
Mar 04, 2019 | 173.96 | 179.91 | 173.39 | 174.82 | 2,985 | -0.95(-0.54%) |