Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 169.94 | 179.68 | 168.79 | 179.45 | 782,900 | +3.79(+2.16%) |
Feb 27, 2020 | 174.07 | 181.38 | 171.25 | 175.66 | 582,696 | -5.19(-2.87%) |
Feb 26, 2020 | 179.04 | 183.37 | 178.21 | 180.85 | 577,135 | +2.02(+1.13%) |
Feb 25, 2020 | 181.35 | 182.48 | 175.43 | 178.83 | 629,880 | -1.27(-0.71%) |
Feb 24, 2020 | 175.20 | 181.13 | 171.56 | 180.10 | 917,638 | -5.83(-3.14%) |
Feb 21, 2020 | 193.41 | 193.45 | 185.01 | 185.93 | 568,300 | -8.31(-4.28%) |
Feb 20, 2020 | 197.81 | 200.14 | 190.50 | 194.24 | 441,055 | -4.29(-2.16%) |
Feb 19, 2020 | 198.15 | 201.38 | 197.34 | 198.53 | 428,571 | +1.56(+0.79%) |
Feb 18, 2020 | 196.40 | 198.04 | 193.10 | 196.97 | 485,060 | -0.81(-0.41%) |
Feb 14, 2020 | 197.15 | 200.44 | 195.58 | 197.78 | 544,400 | +0.44(+0.22%) |
Feb 13, 2020 | 180.00 | 201.49 | 180.00 | 197.34 | 1,818,864 | +13.17(+7.15%) |
Feb 12, 2020 | 182.10 | 184.89 | 177.01 | 184.17 | 867,455 | +2.27(+1.25%) |
Feb 11, 2020 | 184.94 | 185.07 | 180.90 | 181.90 | 404,445 | -1.54(-0.84%) |
Feb 10, 2020 | 179.08 | 184.71 | 178.90 | 183.44 | 539,617 | +3.97(+2.21%) |
Feb 07, 2020 | 178.62 | 182.83 | 177.00 | 179.47 | 284,500 | +0.23(+0.13%) |
Feb 06, 2020 | 177.52 | 179.69 | 174.14 | 179.24 | 382,244 | +2.06(+1.16%) |
Feb 05, 2020 | 187.78 | 187.78 | 176.74 | 177.18 | 522,762 | -8.54(-4.60%) |
Feb 04, 2020 | 184.48 | 186.72 | 184.01 | 185.72 | 471,767 | +2.81(+1.54%) |
Feb 03, 2020 | 181.00 | 183.63 | 180.10 | 182.91 | 415,185 | +1.97(+1.09%) |
Jan 31, 2020 | 183.10 | 183.46 | 178.75 | 180.94 | 335,600 | -2.97(-1.61%) |
Jan 30, 2020 | 181.07 | 185.48 | 180.75 | 183.91 | 601,120 | +1.39(+0.76%) |
Jan 29, 2020 | 185.89 | 185.89 | 182.25 | 182.52 | 335,014 | -1.89(-1.02%) |
Jan 28, 2020 | 183.50 | 185.41 | 182.45 | 184.41 | 210,868 | +1.85(+1.01%) |
Jan 27, 2020 | 180.63 | 184.24 | 178.51 | 182.56 | 387,152 | -2.29(-1.24%) |
Jan 24, 2020 | 186.87 | 188.85 | 183.06 | 184.85 | 478,900 | -0.56(-0.30%) |
Jan 23, 2020 | 184.14 | 186.10 | 182.60 | 185.41 | 377,346 | +1.98(+1.08%) |
Jan 22, 2020 | 183.34 | 186.18 | 182.32 | 183.43 | 429,754 | +1.59(+0.87%) |
Jan 21, 2020 | 181.67 | 184.80 | 181.32 | 181.84 | 428,513 | +0.12(+0.07%) |
Jan 17, 2020 | 181.84 | 182.50 | 179.01 | 181.72 | 409,800 | +0.01(+0.01%) |
Jan 16, 2020 | 183.06 | 184.43 | 180.24 | 181.71 | 465,643 | -0.89(-0.49%) |
Jan 15, 2020 | 180.15 | 185.50 | 179.36 | 182.60 | 743,597 | +3.06(+1.70%) |
Jan 14, 2020 | 179.29 | 180.19 | 175.80 | 179.54 | 572,481 | +0.12(+0.07%) |
Jan 13, 2020 | 176.89 | 181.70 | 176.64 | 179.42 | 581,909 | +3.65(+2.08%) |
Jan 10, 2020 | 179.92 | 181.30 | 175.30 | 175.77 | 609,200 | -1.51(-0.85%) |
Jan 09, 2020 | 175.18 | 178.08 | 173.52 | 177.28 | 875,047 | +4.28(+2.47%) |
Jan 08, 2020 | 169.10 | 173.67 | 168.99 | 173.00 | 849,065 | +4.50(+2.67%) |
Jan 07, 2020 | 167.40 | 168.63 | 165.85 | 168.50 | 462,215 | +1.50(+0.90%) |
Jan 06, 2020 | 162.69 | 167.14 | 162.33 | 167.00 | 504,659 | +3.00(+1.83%) |
Jan 03, 2020 | 161.62 | 164.40 | 160.80 | 164.00 | 497,400 | +1.43(+0.88%) |
Jan 02, 2020 | 159.51 | 162.57 | 159.10 | 162.57 | 449,943 | +4.07(+2.57%) |
Dec 31, 2019 | 157.10 | 159.67 | 157.10 | 158.50 | 358,900 | +0.26(+0.16%) |
Dec 30, 2019 | 157.13 | 158.66 | 154.26 | 158.24 | 627,771 | -0.01(-0.01%) |
Dec 27, 2019 | 158.79 | 158.96 | 156.89 | 158.25 | 515,800 | -0.25(-0.16%) |
Dec 26, 2019 | 157.99 | 159.85 | 157.90 | 158.50 | 305,914 | +0.75(+0.48%) |
Dec 24, 2019 | 156.81 | 158.15 | 156.18 | 157.75 | 98,400 | +0.62(+0.39%) |
Dec 23, 2019 | 159.81 | 159.96 | 156.57 | 157.13 | 325,473 | -2.26(-1.42%) |
Dec 20, 2019 | 159.74 | 160.97 | 158.44 | 159.39 | 895,600 | +1.13(+0.71%) |
Dec 19, 2019 | 155.04 | 159.49 | 155.04 | 158.26 | 618,787 | +3.22(+2.08%) |
Dec 18, 2019 | 155.47 | 158.19 | 154.92 | 155.04 | 332,599 | -0.59(-0.38%) |
Dec 17, 2019 | 159.30 | 159.40 | 155.32 | 155.63 | 892,441 | -1.75(-1.11%) |
Dec 16, 2019 | 152.13 | 158.01 | 151.79 | 157.38 | 1,215,420 | +6.37(+4.22%) |
Dec 13, 2019 | 149.00 | 152.56 | 149.00 | 151.01 | 599,100 | +2.35(+1.58%) |
Dec 12, 2019 | 149.00 | 149.34 | 145.28 | 148.66 | 441,694 | -0.34(-0.23%) |
Dec 11, 2019 | 152.77 | 153.15 | 146.31 | 149.00 | 661,097 | -3.64(-2.38%) |
Dec 10, 2019 | 153.55 | 156.18 | 151.01 | 152.64 | 869,063 | -0.91(-0.59%) |
Dec 09, 2019 | 151.71 | 154.89 | 151.27 | 153.55 | 551,242 | +1.54(+1.01%) |
Dec 06, 2019 | 155.02 | 155.29 | 150.04 | 152.01 | 1,013,700 | -1.54(-1.00%) |
Dec 05, 2019 | 146.32 | 154.10 | 145.13 | 153.55 | 1,149,147 | +7.55(+5.17%) |
Dec 04, 2019 | 149.60 | 149.96 | 145.66 | 146.00 | 832,144 | -3.40(-2.28%) |
Dec 03, 2019 | 143.84 | 149.48 | 143.65 | 149.40 | 635,899 | +2.61(+1.78%) |
Dec 02, 2019 | 150.23 | 150.99 | 144.06 | 146.79 | 639,742 | -4.21(-2.79%) |
Nov 29, 2019 | 150.88 | 151.83 | 150.00 | 151.00 | 157,700 | -0.30(-0.20%) |
Nov 27, 2019 | 150.89 | 151.70 | 150.02 | 151.30 | 440,300 | +0.97(+0.65%) |
Nov 26, 2019 | 147.39 | 150.71 | 147.11 | 150.33 | 559,391 | +4.23(+2.90%) |
Nov 25, 2019 | 145.62 | 146.60 | 143.01 | 146.10 | 658,318 | +1.44(+1.00%) |
Nov 22, 2019 | 145.38 | 147.06 | 143.28 | 144.66 | 461,500 | +0.07(+0.05%) |
Nov 21, 2019 | 145.55 | 148.39 | 144.25 | 144.59 | 637,546 | -0.86(-0.59%) |
Nov 20, 2019 | 151.00 | 153.79 | 143.21 | 145.45 | 919,678 | -5.66(-3.75%) |
Nov 19, 2019 | 149.37 | 152.00 | 146.49 | 151.11 | 650,101 | +2.25(+1.51%) |
Nov 18, 2019 | 146.31 | 150.71 | 144.70 | 148.86 | 733,363 | +3.12(+2.14%) |
Nov 15, 2019 | 144.32 | 145.79 | 142.23 | 145.74 | 971,500 | +2.05(+1.43%) |
Nov 14, 2019 | 142.06 | 146.78 | 141.06 | 143.69 | 644,207 | +1.96(+1.38%) |
Nov 13, 2019 | 142.76 | 143.47 | 140.00 | 141.73 | 709,930 | -1.85(-1.29%) |
Nov 12, 2019 | 141.09 | 146.10 | 140.87 | 143.58 | 707,875 | +2.49(+1.76%) |
Nov 11, 2019 | 141.13 | 142.29 | 139.95 | 141.09 | 865,915 | -0.24(-0.17%) |
Nov 08, 2019 | 142.17 | 144.45 | 140.83 | 141.33 | 611,700 | -1.36(-0.95%) |
Nov 07, 2019 | 144.80 | 146.82 | 142.08 | 142.69 | 696,640 | -2.39(-1.65%) |
Nov 06, 2019 | 142.81 | 149.72 | 137.30 | 145.08 | 2,177,759 | -6.49(-4.28%) |
Nov 05, 2019 | 154.59 | 156.71 | 150.33 | 151.57 | 895,321 | -2.70(-1.75%) |
Nov 04, 2019 | 157.56 | 159.05 | 152.65 | 154.27 | 351,581 | -2.11(-1.35%) |
Nov 01, 2019 | 155.70 | 156.55 | 154.12 | 156.38 | 571,700 | +1.28(+0.83%) |
Oct 31, 2019 | 157.97 | 159.37 | 154.69 | 155.10 | 309,417 | -3.67(-2.31%) |
Oct 30, 2019 | 158.38 | 159.93 | 157.38 | 158.77 | 314,903 | +1.40(+0.89%) |
Oct 29, 2019 | 157.38 | 161.40 | 156.00 | 157.37 | 518,381 | +0.51(+0.33%) |
Oct 28, 2019 | 157.35 | 158.79 | 155.18 | 156.86 | 309,085 | +0.27(+0.17%) |
Oct 25, 2019 | 154.61 | 157.08 | 154.00 | 156.59 | 279,500 | +0.35(+0.22%) |
Oct 24, 2019 | 149.40 | 156.36 | 148.10 | 156.24 | 603,735 | +9.57(+6.52%) |
Oct 23, 2019 | 147.15 | 152.12 | 146.07 | 146.67 | 547,217 | -0.65(-0.44%) |
Oct 22, 2019 | 154.19 | 154.89 | 145.59 | 147.32 | 716,833 | -6.18(-4.03%) |
Oct 21, 2019 | 155.88 | 155.88 | 152.88 | 153.50 | 432,119 | -0.61(-0.40%) |
Oct 18, 2019 | 160.00 | 160.01 | 149.81 | 154.11 | 651,700 | -6.45(-4.02%) |
Oct 17, 2019 | 162.50 | 163.85 | 159.95 | 160.56 | 427,644 | -1.54(-0.95%) |
Oct 16, 2019 | 162.28 | 163.51 | 157.16 | 162.10 | 663,437 | -5.29(-3.16%) |
Oct 15, 2019 | 165.56 | 168.43 | 163.40 | 167.39 | 521,268 | +2.84(+1.73%) |
Oct 14, 2019 | 163.74 | 164.59 | 162.18 | 164.55 | 201,765 | +1.56(+0.96%) |
Oct 11, 2019 | 162.50 | 164.97 | 162.10 | 162.99 | 337,300 | +2.90(+1.81%) |
Oct 10, 2019 | 159.76 | 160.88 | 157.77 | 160.09 | 356,872 | -0.42(-0.26%) |
Oct 09, 2019 | 160.94 | 163.98 | 158.26 | 160.51 | 523,337 | +1.92(+1.21%) |
Oct 08, 2019 | 163.22 | 164.07 | 157.93 | 158.59 | 586,958 | -6.10(-3.70%) |
Oct 07, 2019 | 158.83 | 166.13 | 158.83 | 164.69 | 908,880 | +5.31(+3.33%) |
Oct 04, 2019 | 158.84 | 160.44 | 155.06 | 159.38 | 585,300 | +2.09(+1.33%) |
Oct 03, 2019 | 150.60 | 158.56 | 148.40 | 157.29 | 938,728 | +6.92(+4.60%) |
Oct 02, 2019 | 148.76 | 150.78 | 146.88 | 150.37 | 703,093 | -0.39(-0.26%) |
Oct 01, 2019 | 152.22 | 153.19 | 150.39 | 150.76 | 504,025 | -0.85(-0.56%) |
Sep 30, 2019 | 149.86 | 152.98 | 147.73 | 151.61 | 597,030 | +1.70(+1.13%) |
Sep 27, 2019 | 154.59 | 154.69 | 146.46 | 149.91 | 804,700 | -4.30(-2.79%) |
Sep 26, 2019 | 153.48 | 155.47 | 151.34 | 154.21 | 400,611 | +0.98(+0.64%) |
Sep 25, 2019 | 153.80 | 154.40 | 147.57 | 153.23 | 736,437 | -1.12(-0.73%) |
Sep 24, 2019 | 162.16 | 162.16 | 153.59 | 154.35 | 544,881 | -6.36(-3.96%) |
Sep 23, 2019 | 160.37 | 161.92 | 159.22 | 160.71 | 337,462 | +0.35(+0.22%) |
Sep 20, 2019 | 161.56 | 162.97 | 159.16 | 160.36 | 1,276,200 | -1.46(-0.90%) |
Sep 19, 2019 | 163.30 | 164.62 | 159.81 | 161.82 | 797,407 | -1.31(-0.80%) |
Sep 18, 2019 | 162.99 | 163.99 | 158.81 | 163.13 | 1,006,128 | -0.67(-0.41%) |
Sep 17, 2019 | 164.50 | 165.33 | 160.26 | 163.80 | 734,088 | +0.30(+0.18%) |
Sep 16, 2019 | 160.92 | 164.18 | 160.34 | 163.50 | 635,867 | -0.61(-0.37%) |
Sep 13, 2019 | 168.94 | 169.49 | 161.83 | 164.11 | 656,900 | -6.27(-3.68%) |
Sep 12, 2019 | 168.68 | 173.00 | 168.68 | 170.38 | 677,357 | +2.57(+1.53%) |
Sep 11, 2019 | 169.00 | 171.25 | 165.74 | 167.81 | 811,135 | -0.89(-0.53%) |
Sep 10, 2019 | 172.67 | 174.54 | 167.00 | 168.70 | 860,209 | -7.07(-4.02%) |
Sep 09, 2019 | 189.84 | 189.84 | 172.25 | 175.77 | 965,323 | -13.39(-7.08%) |
Sep 06, 2019 | 195.00 | 195.49 | 188.96 | 189.16 | 387,000 | -6.95(-3.54%) |
Sep 05, 2019 | 201.66 | 201.66 | 190.55 | 196.11 | 750,096 | -2.72(-1.37%) |
Sep 04, 2019 | 199.30 | 200.78 | 197.18 | 198.83 | 404,967 | +0.99(+0.50%) |
Sep 03, 2019 | 198.64 | 200.80 | 196.35 | 197.84 | 391,901 | -1.84(-0.92%) |
Aug 30, 2019 | 203.05 | 204.61 | 196.30 | 199.68 | 289,300 | -2.56(-1.27%) |
Aug 29, 2019 | 200.52 | 203.30 | 197.59 | 202.24 | 351,103 | +4.13(+2.08%) |
Aug 28, 2019 | 201.65 | 202.88 | 197.76 | 198.11 | 523,076 | -6.77(-3.30%) |
Aug 27, 2019 | 205.30 | 207.98 | 201.00 | 204.88 | 527,994 | +1.98(+0.98%) |
Aug 26, 2019 | 204.93 | 205.87 | 200.02 | 202.90 | 367,934 | +1.25(+0.62%) |
Aug 23, 2019 | 203.38 | 206.89 | 200.53 | 201.65 | 668,400 | -1.47(-0.72%) |
Aug 22, 2019 | 200.82 | 203.45 | 197.77 | 203.12 | 506,988 | +3.58(+1.79%) |
Aug 21, 2019 | 194.20 | 204.26 | 194.20 | 199.54 | 705,600 | +6.61(+3.43%) |
Aug 20, 2019 | 188.92 | 193.23 | 188.50 | 192.93 | 451,229 | +4.01(+2.12%) |
Aug 19, 2019 | 192.20 | 192.80 | 188.00 | 188.92 | 344,384 | +0.52(+0.28%) |
Aug 16, 2019 | 188.30 | 190.87 | 187.48 | 188.40 | 389,300 | +2.04(+1.09%) |
Aug 15, 2019 | 185.36 | 187.60 | 183.31 | 186.36 | 378,747 | +1.23(+0.66%) |
Aug 14, 2019 | 187.30 | 189.82 | 181.54 | 185.13 | 562,577 | -7.61(-3.95%) |
Aug 13, 2019 | 194.99 | 196.24 | 188.74 | 192.74 | 624,016 | +2.89(+1.52%) |
Aug 12, 2019 | 189.98 | 192.49 | 187.48 | 189.85 | 282,901 | -1.82(-0.95%) |
Aug 09, 2019 | 193.50 | 195.92 | 189.41 | 191.67 | 782,200 | -4.55(-2.32%) |
Aug 08, 2019 | 189.59 | 196.79 | 189.00 | 196.22 | 998,833 | +9.44(+5.05%) |
Aug 07, 2019 | 174.21 | 188.13 | 174.21 | 186.78 | 1,999,222 | +21.86(+13.25%) |
Aug 06, 2019 | 166.85 | 169.27 | 162.39 | 164.92 | 740,667 | +0.43(+0.26%) |
Aug 05, 2019 | 165.44 | 167.20 | 161.64 | 164.49 | 759,566 | -7.55(-4.39%) |
Aug 02, 2019 | 177.15 | 177.15 | 170.22 | 172.04 | 493,500 | -5.71(-3.21%) |
Aug 01, 2019 | 179.50 | 182.74 | 176.50 | 177.75 | 408,246 | -0.97(-0.54%) |
Jul 31, 2019 | 181.42 | 182.85 | 176.26 | 178.72 | 612,542 | -2.05(-1.13%) |
Jul 30, 2019 | 178.80 | 182.28 | 177.27 | 180.77 | 462,019 | -0.90(-0.50%) |
Jul 29, 2019 | 186.27 | 186.50 | 176.86 | 181.67 | 417,873 | -3.51(-1.90%) |
Jul 26, 2019 | 183.02 | 186.34 | 183.02 | 185.18 | 244,700 | +3.06(+1.68%) |
Jul 25, 2019 | 182.80 | 184.24 | 179.75 | 182.12 | 451,576 | -1.58(-0.86%) |
Jul 24, 2019 | 179.26 | 184.61 | 179.26 | 183.70 | 348,540 | +4.30(+2.40%) |
Jul 23, 2019 | 183.35 | 183.35 | 177.76 | 179.40 | 370,425 | -2.65(-1.46%) |
Jul 22, 2019 | 181.37 | 184.26 | 181.37 | 182.05 | 416,700 | +1.93(+1.07%) |
Jul 19, 2019 | 182.65 | 185.49 | 180.08 | 180.12 | 439,000 | -1.91(-1.05%) |
Jul 18, 2019 | 180.33 | 182.90 | 178.00 | 182.03 | 473,075 | +0.92(+0.51%) |
Jul 17, 2019 | 178.17 | 181.81 | 177.51 | 181.11 | 553,930 | +3.16(+1.78%) |
Jul 16, 2019 | 181.08 | 181.08 | 177.64 | 177.95 | 416,265 | -2.94(-1.63%) |
Jul 15, 2019 | 180.07 | 182.44 | 178.97 | 180.89 | 618,906 | +1.18(+0.66%) |
Jul 12, 2019 | 178.99 | 180.18 | 177.15 | 179.71 | 377,900 | +0.97(+0.54%) |
Jul 11, 2019 | 179.00 | 179.98 | 176.10 | 178.74 | 419,656 | -0.03(-0.02%) |
Jul 10, 2019 | 178.28 | 181.60 | 178.15 | 178.77 | 426,014 | +1.86(+1.05%) |
Jul 09, 2019 | 172.28 | 177.53 | 172.28 | 176.91 | 536,705 | +3.42(+1.97%) |
Jul 08, 2019 | 175.50 | 175.76 | 172.50 | 173.49 | 331,783 | -2.91(-1.65%) |
Jul 05, 2019 | 175.29 | 176.40 | 171.69 | 176.40 | 333,100 | -0.51(-0.29%) |
Jul 03, 2019 | 175.39 | 177.38 | 175.17 | 176.91 | 607,300 | +2.91(+1.67%) |
Jul 02, 2019 | 174.65 | 175.75 | 172.55 | 174.00 | 884,822 | -0.76(-0.43%) |
Jul 01, 2019 | 175.06 | 175.97 | 171.48 | 174.76 | 627,070 | +4.24(+2.49%) |
Jun 28, 2019 | 172.82 | 173.93 | 169.24 | 170.52 | 4,899,600 | -1.77(-1.03%) |
Jun 27, 2019 | 170.25 | 174.17 | 170.01 | 172.29 | 436,576 | +3.47(+2.06%) |
Jun 26, 2019 | 169.70 | 172.63 | 168.55 | 168.82 | 403,378 | +0.29(+0.17%) |
Jun 25, 2019 | 172.49 | 174.88 | 167.93 | 168.53 | 661,290 | -3.93(-2.28%) |
Jun 24, 2019 | 179.65 | 179.66 | 170.61 | 172.46 | 683,737 | -6.30(-3.52%) |
Jun 21, 2019 | 183.20 | 184.22 | 178.50 | 178.76 | 541,700 | -5.90(-3.20%) |
Jun 20, 2019 | 186.00 | 187.31 | 182.36 | 184.66 | 387,605 | +1.73(+0.95%) |
Jun 19, 2019 | 179.57 | 183.00 | 178.54 | 182.93 | 399,182 | +4.84(+2.72%) |
Jun 18, 2019 | 177.06 | 179.60 | 176.51 | 178.09 | 478,391 | +3.16(+1.81%) |
Jun 17, 2019 | 173.47 | 177.84 | 172.40 | 174.93 | 383,141 | +3.44(+2.01%) |
Jun 14, 2019 | 173.41 | 174.32 | 171.15 | 171.49 | 402,300 | -2.34(-1.35%) |
Jun 13, 2019 | 173.49 | 174.46 | 171.09 | 173.83 | 344,502 | +0.54(+0.31%) |
Jun 12, 2019 | 171.00 | 173.86 | 169.76 | 173.29 | 481,800 | +3.13(+1.84%) |
Jun 11, 2019 | 180.00 | 180.00 | 168.90 | 170.16 | 572,257 | -7.30(-4.11%) |
Jun 10, 2019 | 174.31 | 181.59 | 174.12 | 177.46 | 440,245 | +3.14(+1.80%) |
Jun 07, 2019 | 169.72 | 177.05 | 169.72 | 174.32 | 628,500 | +5.27(+3.12%) |
Jun 06, 2019 | 168.72 | 170.14 | 165.77 | 169.05 | 426,891 | -0.36(-0.21%) |
Jun 05, 2019 | 166.75 | 169.71 | 160.93 | 169.41 | 697,768 | +4.78(+2.90%) |
Jun 04, 2019 | 165.00 | 165.20 | 160.20 | 164.63 | 799,879 | +2.39(+1.47%) |
Jun 03, 2019 | 173.46 | 173.46 | 159.81 | 162.24 | 997,827 | -11.04(-6.37%) |
May 31, 2019 | 173.16 | 175.31 | 171.40 | 173.28 | 437,100 | -3.75(-2.12%) |
May 30, 2019 | 177.23 | 179.13 | 175.05 | 177.03 | 349,594 | +1.06(+0.60%) |
May 29, 2019 | 183.78 | 183.88 | 175.43 | 175.97 | 610,700 | -9.92(-5.34%) |
May 28, 2019 | 184.45 | 187.97 | 184.45 | 185.89 | 319,818 | +2.67(+1.46%) |
May 24, 2019 | 184.36 | 186.60 | 181.10 | 183.22 | 366,400 | -0.22(-0.12%) |
May 23, 2019 | 185.99 | 185.99 | 179.68 | 183.44 | 546,731 | -5.30(-2.81%) |
May 22, 2019 | 187.34 | 192.16 | 187.34 | 188.74 | 254,568 | +0.02(+0.01%) |
May 21, 2019 | 187.16 | 189.34 | 186.14 | 188.72 | 368,191 | +4.84(+2.63%) |
May 20, 2019 | 185.73 | 185.85 | 181.42 | 183.88 | 361,171 | -3.70(-1.97%) |
May 17, 2019 | 188.11 | 191.06 | 186.21 | 187.58 | 418,900 | -2.99(-1.57%) |
May 16, 2019 | 182.19 | 192.49 | 182.04 | 190.57 | 646,553 | +9.05(+4.99%) |
May 15, 2019 | 176.20 | 183.26 | 175.25 | 181.52 | 396,015 | +2.26(+1.26%) |
May 14, 2019 | 175.73 | 180.29 | 174.51 | 179.26 | 354,342 | +5.22(+3.00%) |
May 13, 2019 | 176.45 | 179.11 | 172.91 | 174.04 | 477,155 | -7.64(-4.21%) |
May 10, 2019 | 179.74 | 183.15 | 175.56 | 181.68 | 447,500 | -0.24(-0.13%) |
May 09, 2019 | 178.43 | 183.70 | 174.05 | 181.92 | 481,412 | +2.08(+1.16%) |
May 08, 2019 | 178.25 | 182.06 | 173.10 | 179.84 | 1,049,240 | -2.08(-1.14%) |
May 07, 2019 | 183.18 | 184.19 | 178.14 | 181.92 | 656,070 | -4.18(-2.25%) |
May 06, 2019 | 179.00 | 186.31 | 177.77 | 186.10 | 465,197 | +1.74(+0.94%) |
May 03, 2019 | 181.59 | 185.70 | 180.42 | 184.36 | 388,900 | +4.70(+2.62%) |
May 02, 2019 | 181.00 | 182.28 | 176.05 | 179.66 | 513,675 | -1.89(-1.04%) |
May 01, 2019 | 185.75 | 185.75 | 181.11 | 181.55 | 311,100 | -2.94(-1.59%) |
Apr 30, 2019 | 183.51 | 186.97 | 181.44 | 184.49 | 505,512 | +1.10(+0.60%) |
Apr 29, 2019 | 180.00 | 185.70 | 179.60 | 183.39 | 763,090 | +4.67(+2.61%) |
Apr 26, 2019 | 171.80 | 179.98 | 171.80 | 178.72 | 655,400 | +7.76(+4.54%) |
Apr 25, 2019 | 167.46 | 171.34 | 166.46 | 170.96 | 559,304 | +5.81(+3.52%) |
Apr 24, 2019 | 167.11 | 168.62 | 165.15 | 165.15 | 312,115 | -1.08(-0.65%) |
Apr 23, 2019 | 163.79 | 166.69 | 162.43 | 166.23 | 534,443 | +3.21(+1.97%) |
Apr 22, 2019 | 158.71 | 163.31 | 158.33 | 163.02 | 275,003 | +2.99(+1.87%) |
Apr 18, 2019 | 162.02 | 162.63 | 157.99 | 160.03 | 440,100 | -2.73(-1.68%) |
Apr 17, 2019 | 167.39 | 167.78 | 161.34 | 162.76 | 385,685 | -3.59(-2.16%) |
Apr 16, 2019 | 166.56 | 168.57 | 164.91 | 166.35 | 323,618 | +1.16(+0.70%) |
Apr 15, 2019 | 166.00 | 167.68 | 163.84 | 165.19 | 344,389 | -0.81(-0.49%) |
Apr 12, 2019 | 168.20 | 168.27 | 163.63 | 166.00 | 382,700 | -1.41(-0.84%) |
Apr 11, 2019 | 166.13 | 168.36 | 164.37 | 167.41 | 289,127 | +2.29(+1.39%) |
Apr 10, 2019 | 163.76 | 166.96 | 162.42 | 165.12 | 354,483 | +1.99(+1.22%) |
Apr 09, 2019 | 162.53 | 164.00 | 160.01 | 163.13 | 243,776 | +0.60(+0.37%) |
Apr 08, 2019 | 162.71 | 162.82 | 159.05 | 162.53 | 383,998 | -1.46(-0.89%) |
Apr 05, 2019 | 165.02 | 166.95 | 163.00 | 163.99 | 505,100 | -0.42(-0.26%) |
Apr 04, 2019 | 172.07 | 173.05 | 160.71 | 164.41 | 674,586 | -7.39(-4.30%) |
Apr 03, 2019 | 171.35 | 173.80 | 170.71 | 171.80 | 492,040 | +0.90(+0.53%) |
Apr 02, 2019 | 166.75 | 170.96 | 164.77 | 170.90 | 494,896 | +4.17(+2.50%) |
Apr 01, 2019 | 166.25 | 169.53 | 163.53 | 166.73 | 571,373 | +0.52(+0.31%) |
Mar 29, 2019 | 165.46 | 166.99 | 164.44 | 166.21 | 512,300 | +2.79(+1.71%) |
Mar 28, 2019 | 161.56 | 165.17 | 160.66 | 163.42 | 340,870 | +1.82(+1.13%) |
Mar 27, 2019 | 168.22 | 168.22 | 160.02 | 161.60 | 404,741 | -6.09(-3.63%) |
Mar 26, 2019 | 169.03 | 171.02 | 166.51 | 167.69 | 367,684 | +0.50(+0.30%) |
Mar 25, 2019 | 164.35 | 167.87 | 162.93 | 167.19 | 351,925 | +1.56(+0.94%) |
Mar 22, 2019 | 174.25 | 175.44 | 165.41 | 165.63 | 616,100 | -10.59(-6.01%) |
Mar 21, 2019 | 168.40 | 176.52 | 167.35 | 176.22 | 671,938 | +7.56(+4.48%) |
Mar 20, 2019 | 169.66 | 170.58 | 166.74 | 168.66 | 576,146 | -0.68(-0.40%) |
Mar 19, 2019 | 167.26 | 170.14 | 165.22 | 169.34 | 459,992 | +3.29(+1.98%) |
Mar 18, 2019 | 167.13 | 169.70 | 164.41 | 166.05 | 394,905 | -0.86(-0.52%) |
Mar 15, 2019 | 168.00 | 168.95 | 166.52 | 166.91 | 702,700 | -1.35(-0.80%) |
Mar 14, 2019 | 166.41 | 170.85 | 165.99 | 168.26 | 443,415 | +1.44(+0.86%) |
Mar 13, 2019 | 165.58 | 169.65 | 165.30 | 166.82 | 444,781 | -0.06(-0.04%) |
Mar 12, 2019 | 166.68 | 168.13 | 164.51 | 166.88 | 454,062 | +0.84(+0.51%) |
Mar 11, 2019 | 163.61 | 167.50 | 163.57 | 166.04 | 519,731 | +3.47(+2.13%) |
Mar 08, 2019 | 159.74 | 162.78 | 157.55 | 162.57 | 457,300 | +0.38(+0.23%) |
Mar 07, 2019 | 161.48 | 164.74 | 159.91 | 162.19 | 418,631 | +0.95(+0.59%) |
Mar 06, 2019 | 164.56 | 165.62 | 159.57 | 161.24 | 472,207 | -3.32(-2.02%) |
Mar 05, 2019 | 164.00 | 164.88 | 160.38 | 164.56 | 407,525 | +0.57(+0.35%) |
Mar 04, 2019 | 172.94 | 173.12 | 160.00 | 163.99 | 1,134,848 | -7.93(-4.61%) |