Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 165.85 | 173.70 | 163.94 | 172.15 | 5,811,592 | +0.95(+0.55%) |
Feb 27, 2020 | 173.61 | 178.59 | 171.00 | 171.20 | 3,295,732 | -6.58(-3.70%) |
Feb 26, 2020 | 182.29 | 183.97 | 177.42 | 177.78 | 3,049,548 | -2.67(-1.48%) |
Feb 25, 2020 | 191.35 | 191.91 | 178.19 | 180.45 | 3,001,153 | -8.09(-4.29%) |
Feb 24, 2020 | 195.61 | 197.73 | 188.25 | 188.54 | 3,309,749 | -15.84(-7.75%) |
Feb 21, 2020 | 205.68 | 206.85 | 203.98 | 204.38 | 1,561,929 | -3.03(-1.46%) |
Feb 20, 2020 | 206.37 | 208.66 | 203.46 | 207.41 | 2,344,536 | -0.97(-0.47%) |
Feb 19, 2020 | 208.44 | 210.39 | 206.55 | 208.38 | 1,716,426 | -0.48(-0.23%) |
Feb 18, 2020 | 207.34 | 211.32 | 206.49 | 208.86 | 2,078,704 | +1.52(+0.73%) |
Feb 14, 2020 | 208.57 | 209.17 | 206.02 | 207.34 | 2,207,508 | -1.46(-0.70%) |
Feb 13, 2020 | 207.33 | 211.02 | 207.33 | 208.80 | 2,248,506 | -0.63(-0.30%) |
Feb 12, 2020 | 204.97 | 211.39 | 204.20 | 209.43 | 2,891,238 | +6.94(+3.43%) |
Feb 11, 2020 | 199.82 | 202.63 | 197.99 | 202.49 | 1,928,863 | +4.57(+2.31%) |
Feb 10, 2020 | 195.76 | 199.40 | 195.27 | 197.91 | 2,169,401 | +1.32(+0.67%) |
Feb 07, 2020 | 198.24 | 200.24 | 195.74 | 196.60 | 2,175,096 | -2.77(-1.39%) |
Feb 06, 2020 | 197.85 | 203.43 | 195.57 | 199.36 | 3,190,371 | +4.57(+2.35%) |
Feb 05, 2020 | 188.29 | 195.26 | 188.29 | 194.79 | 2,254,310 | +9.54(+5.15%) |
Feb 04, 2020 | 182.71 | 186.99 | 182.46 | 185.25 | 2,077,771 | +4.79(+2.65%) |
Feb 03, 2020 | 182.39 | 184.51 | 179.90 | 180.46 | 2,503,907 | -0.57(-0.32%) |
Jan 31, 2020 | 183.86 | 184.27 | 179.82 | 181.03 | 1,929,829 | -4.34(-2.34%) |
Jan 30, 2020 | 188.68 | 189.64 | 183.38 | 185.37 | 3,379,349 | -5.22(-2.74%) |
Jan 29, 2020 | 192.78 | 194.24 | 189.82 | 190.59 | 1,965,467 | -2.63(-1.36%) |
Jan 28, 2020 | 189.47 | 193.96 | 188.80 | 193.22 | 1,703,856 | +5.06(+2.69%) |
Jan 27, 2020 | 190.27 | 190.66 | 185.05 | 188.16 | 1,592,189 | -5.70(-2.94%) |
Jan 24, 2020 | 200.16 | 200.43 | 192.66 | 193.86 | 2,000,179 | -6.29(-3.15%) |
Jan 23, 2020 | 198.59 | 200.79 | 197.45 | 200.15 | 1,606,305 | +1.35(+0.68%) |
Jan 22, 2020 | 200.72 | 201.19 | 197.96 | 198.80 | 1,560,797 | -1.64(-0.82%) |
Jan 21, 2020 | 199.19 | 201.79 | 197.99 | 200.44 | 2,329,658 | +0.45(+0.23%) |
Jan 17, 2020 | 198.52 | 200.10 | 196.89 | 199.99 | 1,785,304 | +1.48(+0.74%) |
Jan 16, 2020 | 197.06 | 198.80 | 196.20 | 198.51 | 1,474,439 | +2.56(+1.31%) |
Jan 15, 2020 | 193.09 | 198.01 | 193.09 | 195.95 | 1,912,471 | +2.86(+1.48%) |
Jan 14, 2020 | 191.27 | 194.74 | 191.04 | 193.09 | 1,593,016 | +1.58(+0.83%) |
Jan 13, 2020 | 196.21 | 196.67 | 190.05 | 191.51 | 2,525,575 | -6.37(-3.22%) |
Jan 10, 2020 | 199.60 | 199.82 | 197.33 | 197.88 | 1,099,556 | -0.54(-0.27%) |
Jan 09, 2020 | 197.64 | 199.71 | 196.67 | 198.41 | 2,144,721 | -0.53(-0.26%) |
Jan 08, 2020 | 195.66 | 199.23 | 194.97 | 198.94 | 1,576,592 | +3.28(+1.67%) |
Jan 07, 2020 | 194.02 | 196.47 | 193.17 | 195.66 | 1,440,142 | +0.95(+0.49%) |
Jan 06, 2020 | 190.09 | 194.94 | 190.03 | 194.72 | 1,320,475 | +3.52(+1.84%) |
Jan 03, 2020 | 190.09 | 192.33 | 188.96 | 191.20 | 1,474,151 | -1.66(-0.86%) |
Jan 02, 2020 | 193.28 | 193.71 | 190.17 | 192.85 | 1,458,585 | +0.42(+0.22%) |
Dec 31, 2019 | 190.91 | 192.63 | 190.09 | 192.43 | 1,576,487 | +1.43(+0.75%) |
Dec 30, 2019 | 191.69 | 192.52 | 190.44 | 191.00 | 1,014,668 | -0.97(-0.50%) |
Dec 27, 2019 | 192.38 | 192.86 | 191.58 | 191.97 | 1,119,641 | -0.36(-0.19%) |
Dec 26, 2019 | 192.45 | 193.24 | 191.95 | 192.32 | 789,726 | +0.35(+0.18%) |
Dec 24, 2019 | 194.35 | 194.72 | 191.97 | 191.98 | 564,177 | -2.31(-1.19%) |
Dec 23, 2019 | 191.94 | 195.05 | 191.37 | 194.29 | 2,020,124 | +1.77(+0.92%) |
Dec 20, 2019 | 189.67 | 194.07 | 189.67 | 192.52 | 5,253,047 | +5.52(+2.95%) |
Dec 19, 2019 | 186.52 | 188.19 | 186.14 | 187.00 | 1,789,030 | +0.49(+0.26%) |
Dec 18, 2019 | 183.50 | 188.01 | 183.11 | 186.51 | 2,592,563 | +4.40(+2.42%) |
Dec 17, 2019 | 183.10 | 184.75 | 180.75 | 182.10 | 1,808,337 | -1.52(-0.83%) |
Dec 16, 2019 | 180.50 | 185.60 | 179.73 | 183.62 | 1,984,530 | +4.95(+2.77%) |
Dec 13, 2019 | 182.47 | 183.46 | 177.66 | 178.67 | 2,221,960 | -3.47(-1.91%) |
Dec 12, 2019 | 180.99 | 183.40 | 179.84 | 182.14 | 2,139,293 | +1.70(+0.94%) |
Dec 11, 2019 | 180.19 | 182.09 | 178.63 | 180.44 | 2,094,671 | +0.04(+0.02%) |
Dec 10, 2019 | 184.14 | 184.14 | 178.34 | 180.40 | 3,544,208 | -3.99(-2.16%) |
Dec 09, 2019 | 186.40 | 187.11 | 184.30 | 184.39 | 1,462,916 | -2.80(-1.50%) |
Dec 06, 2019 | 185.86 | 188.15 | 185.47 | 187.20 | 1,761,925 | +3.14(+1.71%) |
Dec 05, 2019 | 185.10 | 185.21 | 182.16 | 184.05 | 1,621,934 | -1.08(-0.58%) |
Dec 04, 2019 | 184.82 | 186.31 | 183.77 | 185.13 | 1,934,406 | +1.33(+0.72%) |
Dec 03, 2019 | 182.50 | 184.42 | 181.18 | 183.81 | 2,232,499 | -1.52(-0.82%) |
Dec 02, 2019 | 188.13 | 188.57 | 185.23 | 185.32 | 1,592,809 | -2.80(-1.49%) |
Nov 29, 2019 | 188.23 | 188.95 | 186.79 | 188.13 | 862,791 | -0.10(-0.05%) |
Nov 27, 2019 | 188.67 | 190.64 | 186.79 | 188.23 | 2,169,995 | -0.33(-0.18%) |
Nov 26, 2019 | 192.33 | 192.33 | 187.63 | 188.56 | 2,339,049 | -3.28(-1.71%) |
Nov 25, 2019 | 190.09 | 193.13 | 189.94 | 191.84 | 2,571,416 | +1.90(+1.00%) |
Nov 22, 2019 | 190.09 | 190.91 | 188.50 | 189.94 | 1,585,839 | +0.60(+0.32%) |
Nov 21, 2019 | 188.46 | 189.55 | 186.41 | 189.34 | 1,444,322 | +1.22(+0.65%) |
Nov 20, 2019 | 187.26 | 188.77 | 185.54 | 188.12 | 1,735,396 | -0.10(-0.06%) |
Nov 19, 2019 | 187.01 | 188.57 | 184.75 | 188.22 | 1,770,526 | +1.54(+0.83%) |
Nov 18, 2019 | 185.74 | 190.88 | 184.20 | 186.68 | 2,995,446 | +2.23(+1.21%) |
Nov 15, 2019 | 179.16 | 186.92 | 177.17 | 184.45 | 3,248,511 | +5.94(+3.33%) |
Nov 14, 2019 | 179.11 | 180.40 | 177.86 | 178.51 | 1,631,142 | -0.52(-0.29%) |
Nov 13, 2019 | 176.86 | 180.43 | 176.18 | 179.03 | 1,626,309 | +1.20(+0.68%) |
Nov 12, 2019 | 175.47 | 179.30 | 175.26 | 177.82 | 1,946,776 | +1.70(+0.97%) |
Nov 11, 2019 | 174.94 | 176.41 | 174.15 | 176.12 | 1,477,510 | -0.98(-0.55%) |
Nov 08, 2019 | 175.03 | 178.12 | 174.34 | 177.10 | 1,552,790 | +2.69(+1.54%) |
Nov 07, 2019 | 173.18 | 175.50 | 172.64 | 174.41 | 1,441,012 | +2.08(+1.21%) |
Nov 06, 2019 | 172.18 | 173.56 | 171.02 | 172.33 | 1,874,130 | +1.20(+0.70%) |
Nov 05, 2019 | 173.15 | 173.84 | 170.96 | 171.12 | 2,742,895 | -1.19(-0.69%) |
Nov 04, 2019 | 170.62 | 172.85 | 167.92 | 172.32 | 2,619,899 | +3.40(+2.01%) |
Nov 01, 2019 | 168.64 | 173.67 | 167.50 | 168.92 | 3,640,534 | +0.99(+0.59%) |
Oct 31, 2019 | 167.74 | 168.91 | 161.53 | 167.93 | 4,220,340 | +1.90(+1.14%) |
Oct 30, 2019 | 166.14 | 167.17 | 165.09 | 166.03 | 2,161,827 | -1.45(-0.87%) |
Oct 29, 2019 | 164.30 | 167.62 | 164.04 | 167.48 | 2,047,782 | +3.00(+1.83%) |
Oct 28, 2019 | 161.55 | 165.37 | 161.26 | 164.48 | 2,145,853 | +3.10(+1.92%) |
Oct 25, 2019 | 159.96 | 162.00 | 158.91 | 161.38 | 1,408,371 | +1.30(+0.81%) |
Oct 24, 2019 | 162.67 | 163.43 | 158.09 | 160.08 | 2,106,265 | -2.64(-1.62%) |
Oct 23, 2019 | 160.16 | 163.29 | 159.03 | 162.71 | 2,230,245 | +2.38(+1.49%) |
Oct 22, 2019 | 156.28 | 162.07 | 156.28 | 160.33 | 2,536,492 | +3.43(+2.18%) |
Oct 21, 2019 | 157.10 | 158.14 | 156.07 | 156.91 | 2,092,576 | -0.13(-0.08%) |
Oct 18, 2019 | 156.06 | 157.51 | 154.17 | 157.04 | 2,157,562 | +1.99(+1.28%) |
Oct 17, 2019 | 152.19 | 155.54 | 151.95 | 155.05 | 1,921,459 | +3.10(+2.04%) |
Oct 16, 2019 | 150.32 | 152.14 | 148.50 | 151.95 | 1,940,897 | +1.23(+0.82%) |
Oct 15, 2019 | 146.14 | 151.82 | 145.95 | 150.71 | 2,977,609 | +8.07(+5.66%) |
Oct 14, 2019 | 143.23 | 143.79 | 141.90 | 142.64 | 1,409,129 | -0.77(-0.54%) |
Oct 11, 2019 | 143.54 | 146.79 | 142.78 | 143.41 | 2,074,247 | +1.48(+1.04%) |
Oct 10, 2019 | 140.31 | 143.47 | 139.79 | 141.93 | 2,389,080 | +1.17(+0.83%) |
Oct 09, 2019 | 139.64 | 141.14 | 138.69 | 140.77 | 1,967,056 | +2.26(+1.63%) |
Oct 08, 2019 | 139.25 | 140.00 | 137.86 | 138.51 | 2,165,039 | -1.89(-1.35%) |
Oct 07, 2019 | 141.71 | 142.89 | 140.35 | 140.40 | 2,358,876 | -1.45(-1.02%) |
Oct 04, 2019 | 139.62 | 142.34 | 139.27 | 141.85 | 2,230,887 | +2.00(+1.43%) |
Oct 03, 2019 | 140.23 | 141.19 | 139.09 | 139.84 | 2,219,858 | -0.59(-0.42%) |
Oct 02, 2019 | 140.41 | 143.08 | 139.66 | 140.44 | 2,752,622 | -1.12(-0.79%) |
Oct 01, 2019 | 143.94 | 144.07 | 139.19 | 141.56 | 2,374,148 | -1.28(-0.90%) |
Sep 30, 2019 | 142.61 | 143.87 | 139.49 | 142.84 | 2,537,341 | +2.17(+1.55%) |
Sep 27, 2019 | 141.73 | 143.07 | 139.39 | 140.66 | 2,619,191 | -0.29(-0.21%) |
Sep 26, 2019 | 146.71 | 147.08 | 140.64 | 140.96 | 3,756,852 | -5.11(-3.50%) |
Sep 25, 2019 | 148.17 | 149.11 | 145.77 | 146.06 | 1,899,764 | -2.53(-1.70%) |
Sep 24, 2019 | 151.31 | 152.08 | 147.49 | 148.60 | 1,963,583 | -2.11(-1.40%) |
Sep 23, 2019 | 151.10 | 151.88 | 150.27 | 150.70 | 2,340,226 | -1.16(-0.76%) |
Sep 20, 2019 | 155.78 | 156.89 | 151.81 | 151.86 | 2,893,469 | -3.13(-2.02%) |
Sep 19, 2019 | 151.52 | 156.87 | 151.12 | 155.00 | 2,141,877 | +4.02(+2.66%) |
Sep 18, 2019 | 151.06 | 152.41 | 149.98 | 150.98 | 1,877,672 | -1.00(-0.66%) |
Sep 17, 2019 | 154.41 | 155.98 | 151.31 | 151.97 | 1,727,211 | -3.76(-2.42%) |
Sep 16, 2019 | 150.54 | 155.85 | 150.54 | 155.74 | 1,656,330 | +4.38(+2.89%) |
Sep 13, 2019 | 150.66 | 153.38 | 150.14 | 151.36 | 2,332,479 | +1.76(+1.18%) |
Sep 12, 2019 | 155.39 | 155.53 | 149.39 | 149.60 | 3,573,452 | -2.74(-1.80%) |
Sep 11, 2019 | 154.72 | 155.70 | 150.74 | 152.34 | 2,332,106 | -2.92(-1.88%) |
Sep 10, 2019 | 152.81 | 157.11 | 150.82 | 155.26 | 3,120,520 | +2.66(+1.75%) |
Sep 09, 2019 | 146.02 | 153.00 | 145.53 | 152.59 | 3,129,991 | +7.87(+5.44%) |
Sep 06, 2019 | 141.96 | 145.59 | 141.15 | 144.73 | 2,158,624 | +2.64(+1.85%) |
Sep 05, 2019 | 145.75 | 145.75 | 142.04 | 142.09 | 2,224,110 | -1.83(-1.27%) |
Sep 04, 2019 | 147.21 | 148.28 | 143.54 | 143.92 | 2,035,779 | -1.93(-1.32%) |
Sep 03, 2019 | 143.81 | 146.17 | 143.15 | 145.85 | 3,181,621 | +0.96(+0.66%) |
Aug 30, 2019 | 144.26 | 146.21 | 143.54 | 144.89 | 1,650,769 | +1.38(+0.96%) |
Aug 29, 2019 | 140.30 | 143.81 | 140.14 | 143.50 | 2,173,368 | +4.75(+3.42%) |
Aug 28, 2019 | 137.65 | 140.57 | 136.92 | 138.75 | 2,490,162 | +1.11(+0.81%) |
Aug 27, 2019 | 144.15 | 144.48 | 137.60 | 137.64 | 2,969,446 | -6.25(-4.34%) |
Aug 26, 2019 | 145.13 | 145.40 | 143.22 | 143.89 | 1,625,114 | -0.37(-0.25%) |
Aug 23, 2019 | 145.86 | 147.81 | 143.31 | 144.26 | 2,340,024 | -2.33(-1.59%) |
Aug 22, 2019 | 152.82 | 152.82 | 146.24 | 146.59 | 2,189,901 | -6.17(-4.04%) |
Aug 21, 2019 | 153.06 | 154.37 | 152.03 | 152.76 | 1,342,854 | +1.12(+0.74%) |
Aug 20, 2019 | 152.97 | 154.35 | 151.22 | 151.65 | 1,328,836 | -1.72(-1.12%) |
Aug 19, 2019 | 153.43 | 155.06 | 153.14 | 153.37 | 1,344,749 | +1.64(+1.08%) |
Aug 16, 2019 | 150.87 | 153.55 | 150.87 | 151.73 | 1,587,539 | +1.45(+0.96%) |
Aug 15, 2019 | 151.52 | 151.70 | 147.86 | 150.28 | 1,857,943 | -0.45(-0.30%) |
Aug 14, 2019 | 156.77 | 157.02 | 150.60 | 150.73 | 3,017,077 | -8.74(-5.48%) |
Aug 13, 2019 | 155.84 | 160.05 | 155.84 | 159.47 | 1,411,818 | +3.63(+2.33%) |
Aug 12, 2019 | 158.45 | 159.64 | 155.31 | 155.84 | 1,291,773 | -4.04(-2.53%) |
Aug 09, 2019 | 156.69 | 160.76 | 156.51 | 159.88 | 1,769,258 | +3.11(+1.98%) |
Aug 08, 2019 | 156.79 | 158.08 | 155.16 | 156.77 | 1,690,567 | +0.11(+0.07%) |
Aug 07, 2019 | 152.04 | 156.99 | 150.92 | 156.66 | 1,919,558 | +2.60(+1.69%) |
Aug 06, 2019 | 153.39 | 154.73 | 150.18 | 154.06 | 3,281,687 | +4.44(+2.97%) |
Aug 05, 2019 | 152.78 | 153.65 | 147.86 | 149.62 | 2,731,010 | -5.25(-3.39%) |
Aug 02, 2019 | 157.97 | 159.17 | 152.76 | 154.87 | 2,025,258 | -2.80(-1.78%) |
Aug 01, 2019 | 160.01 | 162.81 | 155.31 | 157.68 | 3,374,964 | -2.22(-1.39%) |
Jul 31, 2019 | 163.30 | 163.42 | 159.29 | 159.90 | 2,143,726 | -2.19(-1.35%) |
Jul 30, 2019 | 160.51 | 162.27 | 159.20 | 162.09 | 933,958 | +0.01(+0.01%) |
Jul 29, 2019 | 156.94 | 162.32 | 156.94 | 162.08 | 1,661,412 | +4.65(+2.95%) |
Jul 26, 2019 | 157.54 | 157.74 | 156.15 | 157.43 | 1,914,739 | +0.71(+0.45%) |
Jul 25, 2019 | 160.65 | 160.81 | 156.30 | 156.73 | 2,168,629 | -4.45(-2.76%) |
Jul 24, 2019 | 160.82 | 161.42 | 155.75 | 161.18 | 1,931,017 | -0.77(-0.48%) |
Jul 23, 2019 | 160.42 | 162.76 | 158.71 | 161.95 | 1,745,763 | +1.40(+0.87%) |
Jul 22, 2019 | 163.53 | 163.53 | 160.41 | 160.55 | 1,792,741 | -2.90(-1.77%) |
Jul 19, 2019 | 167.12 | 167.12 | 163.25 | 163.44 | 1,190,947 | -3.06(-1.84%) |
Jul 18, 2019 | 167.30 | 168.74 | 164.02 | 166.50 | 1,827,429 | -1.45(-0.86%) |
Jul 17, 2019 | 167.89 | 171.12 | 167.56 | 167.95 | 1,625,621 | -1.39(-0.82%) |
Jul 16, 2019 | 167.07 | 171.38 | 166.24 | 169.34 | 3,249,315 | +2.76(+1.65%) |
Jul 15, 2019 | 168.49 | 169.21 | 165.96 | 166.59 | 1,919,561 | -2.05(-1.22%) |
Jul 12, 2019 | 164.58 | 169.10 | 163.97 | 168.64 | 4,061,462 | +3.64(+2.21%) |
Jul 11, 2019 | 168.94 | 174.81 | 162.80 | 165.00 | 10,695,548 | +13.96(+9.24%) |
Jul 10, 2019 | 150.50 | 151.78 | 149.90 | 151.04 | 1,008,053 | +0.73(+0.49%) |
Jul 09, 2019 | 150.74 | 151.81 | 150.04 | 150.31 | 1,070,231 | -1.88(-1.24%) |
Jul 08, 2019 | 153.62 | 153.81 | 150.72 | 152.19 | 1,277,677 | -1.61(-1.05%) |
Jul 05, 2019 | 154.34 | 155.45 | 153.24 | 153.80 | 916,881 | -1.31(-0.84%) |
Jul 03, 2019 | 152.75 | 156.15 | 152.44 | 155.11 | 1,232,072 | +2.84(+1.87%) |
Jul 02, 2019 | 149.55 | 152.29 | 148.04 | 152.27 | 1,846,934 | +2.88(+1.93%) |
Jul 01, 2019 | 149.55 | 150.41 | 148.60 | 149.39 | 1,823,746 | +1.13(+0.76%) |
Jun 28, 2019 | 148.73 | 149.75 | 147.27 | 148.26 | 3,453,077 | -0.32(-0.22%) |
Jun 27, 2019 | 148.00 | 149.35 | 147.14 | 148.58 | 1,447,639 | +0.92(+0.62%) |
Jun 26, 2019 | 150.80 | 151.16 | 147.15 | 147.66 | 1,626,343 | -2.98(-1.98%) |
Jun 25, 2019 | 150.15 | 151.33 | 149.47 | 150.64 | 1,323,873 | -0.36(-0.24%) |
Jun 24, 2019 | 151.50 | 151.50 | 149.63 | 151.00 | 1,492,440 | -0.65(-0.43%) |
Jun 21, 2019 | 150.83 | 153.02 | 149.27 | 151.65 | 3,246,385 | +1.32(+0.88%) |
Jun 20, 2019 | 151.15 | 151.33 | 149.40 | 150.33 | 1,643,288 | -0.42(-0.28%) |
Jun 19, 2019 | 150.56 | 152.16 | 148.65 | 150.75 | 2,536,079 | +0.34(+0.23%) |
Jun 18, 2019 | 150.56 | 151.57 | 149.34 | 150.41 | 1,659,711 | +0.69(+0.46%) |
Jun 17, 2019 | 149.11 | 150.25 | 148.71 | 149.72 | 1,040,386 | +0.66(+0.44%) |
Jun 14, 2019 | 149.00 | 150.48 | 147.45 | 149.07 | 1,565,861 | +0.28(+0.19%) |
Jun 13, 2019 | 147.28 | 148.87 | 146.35 | 148.78 | 1,011,692 | +1.92(+1.31%) |
Jun 12, 2019 | 146.61 | 147.20 | 145.48 | 146.86 | 1,319,824 | -0.27(-0.19%) |
Jun 11, 2019 | 147.65 | 149.04 | 146.85 | 147.14 | 1,342,534 | -0.18(-0.12%) |
Jun 10, 2019 | 148.56 | 149.13 | 147.11 | 147.32 | 1,557,362 | -0.87(-0.58%) |
Jun 07, 2019 | 145.33 | 148.68 | 144.85 | 148.18 | 1,979,031 | +3.53(+2.44%) |
Jun 06, 2019 | 144.63 | 145.54 | 144.08 | 144.65 | 1,382,166 | -0.09(-0.06%) |
Jun 05, 2019 | 146.22 | 146.22 | 143.17 | 144.74 | 2,331,556 | -0.22(-0.16%) |
Jun 04, 2019 | 142.93 | 145.66 | 142.49 | 144.96 | 2,392,205 | +3.42(+2.42%) |
Jun 03, 2019 | 138.90 | 142.33 | 138.80 | 141.54 | 2,634,612 | +2.25(+1.61%) |
May 31, 2019 | 138.23 | 139.63 | 136.46 | 139.29 | 2,524,399 | +0.03(+0.02%) |
May 30, 2019 | 139.47 | 140.84 | 138.33 | 139.26 | 1,361,081 | -0.40(-0.28%) |
May 29, 2019 | 137.32 | 140.17 | 135.91 | 139.66 | 2,152,996 | +1.81(+1.31%) |
May 28, 2019 | 140.42 | 141.31 | 137.63 | 137.85 | 4,771,904 | -2.81(-2.00%) |
May 24, 2019 | 141.47 | 141.93 | 139.98 | 140.66 | 2,390,714 | -0.50(-0.35%) |
May 23, 2019 | 142.42 | 143.41 | 140.22 | 141.16 | 2,473,785 | -2.65(-1.84%) |
May 22, 2019 | 145.83 | 145.83 | 141.98 | 143.81 | 2,689,641 | -1.72(-1.18%) |
May 21, 2019 | 145.09 | 147.01 | 143.92 | 145.54 | 3,166,357 | +0.93(+0.64%) |
May 20, 2019 | 144.92 | 146.64 | 143.79 | 144.61 | 2,155,985 | -1.12(-0.77%) |
May 17, 2019 | 144.33 | 147.74 | 144.10 | 145.73 | 1,656,082 | +1.01(+0.70%) |
May 16, 2019 | 145.87 | 148.72 | 144.34 | 144.72 | 2,347,197 | -1.39(-0.95%) |
May 15, 2019 | 146.00 | 146.79 | 142.30 | 146.11 | 2,225,328 | -0.02(-0.01%) |
May 14, 2019 | 148.04 | 149.34 | 146.09 | 146.13 | 2,944,667 | -1.91(-1.29%) |
May 13, 2019 | 146.29 | 148.36 | 145.08 | 148.04 | 2,487,698 | -1.05(-0.71%) |
May 10, 2019 | 146.93 | 149.31 | 144.38 | 149.09 | 2,333,117 | +2.43(+1.66%) |
May 09, 2019 | 145.71 | 148.09 | 144.93 | 146.67 | 1,787,643 | -0.61(-0.41%) |
May 08, 2019 | 145.85 | 148.49 | 144.38 | 147.28 | 1,913,779 | +1.27(+0.87%) |
May 07, 2019 | 148.30 | 149.53 | 144.17 | 146.01 | 2,497,826 | -3.42(-2.29%) |
May 06, 2019 | 142.24 | 149.95 | 141.39 | 149.43 | 3,453,297 | +5.62(+3.91%) |
May 03, 2019 | 148.84 | 149.38 | 140.97 | 143.81 | 6,123,595 | -5.07(-3.41%) |
May 02, 2019 | 154.12 | 154.32 | 143.50 | 148.89 | 5,191,522 | -3.56(-2.33%) |
May 01, 2019 | 149.55 | 153.23 | 148.95 | 152.44 | 3,401,892 | +2.97(+1.99%) |
Apr 30, 2019 | 151.65 | 151.66 | 146.94 | 149.47 | 3,645,203 | -1.72(-1.14%) |
Apr 29, 2019 | 151.45 | 151.86 | 148.97 | 151.19 | 1,907,867 | -0.25(-0.17%) |
Apr 26, 2019 | 147.84 | 151.65 | 147.77 | 151.45 | 2,490,819 | +3.89(+2.63%) |
Apr 25, 2019 | 144.20 | 148.42 | 143.16 | 147.56 | 2,434,444 | +2.44(+1.68%) |
Apr 24, 2019 | 144.33 | 145.33 | 142.59 | 145.12 | 1,935,373 | +0.38(+0.26%) |
Apr 23, 2019 | 140.00 | 146.60 | 139.93 | 144.75 | 4,633,093 | +5.49(+3.94%) |
Apr 22, 2019 | 140.69 | 142.77 | 139.03 | 139.26 | 2,820,591 | -0.95(-0.68%) |
Apr 18, 2019 | 137.34 | 140.26 | 135.73 | 140.21 | 5,683,008 | +3.30(+2.41%) |
Apr 17, 2019 | 142.20 | 142.81 | 133.58 | 136.91 | 9,189,421 | -5.22(-3.67%) |
Apr 16, 2019 | 156.87 | 157.39 | 141.63 | 142.13 | 6,782,714 | -12.03(-7.80%) |
Apr 15, 2019 | 152.15 | 155.75 | 150.71 | 154.16 | 2,837,102 | +3.03(+2.00%) |
Apr 12, 2019 | 155.21 | 155.27 | 150.31 | 151.13 | 3,818,001 | -3.21(-2.08%) |
Apr 11, 2019 | 158.37 | 158.45 | 152.78 | 154.34 | 3,579,196 | -3.94(-2.49%) |
Apr 10, 2019 | 158.50 | 159.68 | 157.05 | 158.28 | 2,212,785 | -0.88(-0.55%) |
Apr 09, 2019 | 156.64 | 160.81 | 155.44 | 159.15 | 2,914,551 | +1.63(+1.03%) |
Apr 08, 2019 | 156.37 | 157.65 | 154.94 | 157.53 | 2,534,541 | +1.20(+0.76%) |
Apr 05, 2019 | 153.06 | 157.57 | 152.80 | 156.33 | 3,924,270 | +4.38(+2.88%) |
Apr 04, 2019 | 149.62 | 152.12 | 149.02 | 151.96 | 1,810,806 | +2.33(+1.56%) |
Apr 03, 2019 | 149.86 | 151.72 | 148.68 | 149.62 | 2,429,745 | +0.36(+0.24%) |
Apr 02, 2019 | 152.87 | 152.91 | 149.18 | 149.26 | 2,882,685 | -3.06(-2.01%) |
Apr 01, 2019 | 153.03 | 153.47 | 150.98 | 152.32 | 2,013,285 | +0.99(+0.65%) |
Mar 29, 2019 | 150.64 | 152.25 | 149.34 | 151.33 | 3,540,854 | +1.06(+0.71%) |
Mar 28, 2019 | 150.37 | 151.54 | 149.42 | 150.27 | 1,788,144 | -0.09(-0.06%) |
Mar 27, 2019 | 150.99 | 152.23 | 149.23 | 150.37 | 2,071,965 | -0.89(-0.59%) |
Mar 26, 2019 | 154.69 | 154.86 | 150.48 | 151.26 | 2,777,869 | -2.85(-1.85%) |
Mar 25, 2019 | 155.62 | 155.62 | 152.87 | 154.11 | 1,758,093 | -2.18(-1.40%) |
Mar 22, 2019 | 158.34 | 158.68 | 155.48 | 156.29 | 1,695,614 | -2.62(-1.65%) |
Mar 21, 2019 | 157.15 | 159.70 | 157.15 | 158.91 | 1,726,864 | +0.94(+0.60%) |
Mar 20, 2019 | 162.04 | 163.19 | 157.78 | 157.97 | 2,459,745 | -4.62(-2.84%) |
Mar 19, 2019 | 157.98 | 163.18 | 157.58 | 162.59 | 3,668,524 | +5.34(+3.39%) |
Mar 18, 2019 | 156.63 | 158.06 | 156.63 | 157.25 | 1,768,125 | +0.62(+0.40%) |
Mar 15, 2019 | 159.50 | 160.54 | 156.43 | 156.63 | 3,988,562 | -2.93(-1.83%) |
Mar 14, 2019 | 158.88 | 160.99 | 158.38 | 159.56 | 3,990,559 | +1.47(+0.93%) |
Mar 13, 2019 | 155.72 | 159.60 | 155.22 | 158.09 | 2,826,241 | +3.48(+2.25%) |
Mar 12, 2019 | 154.77 | 157.01 | 154.37 | 154.61 | 2,122,979 | +0.63(+0.41%) |
Mar 11, 2019 | 153.68 | 155.24 | 152.86 | 153.98 | 2,221,866 | +0.46(+0.30%) |
Mar 08, 2019 | 153.34 | 155.98 | 152.96 | 153.52 | 2,138,221 | -0.59(-0.38%) |
Mar 07, 2019 | 155.33 | 156.14 | 152.80 | 154.11 | 3,567,070 | -1.03(-0.67%) |
Mar 06, 2019 | 159.76 | 159.84 | 154.79 | 155.15 | 2,594,174 | -4.89(-3.06%) |
Mar 05, 2019 | 161.73 | 162.42 | 158.27 | 160.04 | 4,185,998 | -1.48(-0.91%) |
Mar 04, 2019 | 168.38 | 169.33 | 160.81 | 161.51 | 3,237,588 | -6.18(-3.69%) |