Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 188.62 | 199.12 | 188.33 | 194.82 | 686,331 | +0.36(+0.18%) |
Feb 27, 2020 | 195.92 | 205.04 | 194.26 | 194.46 | 476,769 | -7.47(-3.70%) |
Feb 26, 2020 | 212.04 | 213.29 | 200.49 | 201.93 | 566,543 | -9.50(-4.49%) |
Feb 25, 2020 | 221.97 | 222.18 | 211.19 | 211.43 | 366,778 | -10.51(-4.74%) |
Feb 24, 2020 | 223.57 | 227.78 | 221.64 | 221.94 | 378,875 | -8.67(-3.76%) |
Feb 21, 2020 | 226.63 | 230.78 | 225.45 | 230.61 | 403,570 | +2.87(+1.26%) |
Feb 20, 2020 | 225.31 | 228.04 | 223.79 | 227.74 | 212,288 | +2.78(+1.24%) |
Feb 19, 2020 | 228.02 | 228.73 | 224.93 | 224.96 | 335,407 | -2.47(-1.09%) |
Feb 18, 2020 | 227.82 | 230.61 | 227.10 | 227.43 | 327,282 | -1.11(-0.49%) |
Feb 14, 2020 | 227.06 | 228.78 | 226.19 | 228.54 | 156,386 | +1.22(+0.54%) |
Feb 13, 2020 | 223.73 | 227.58 | 223.06 | 227.32 | 158,935 | +2.22(+0.99%) |
Feb 12, 2020 | 225.35 | 226.43 | 224.00 | 225.10 | 200,223 | +0.75(+0.33%) |
Feb 11, 2020 | 222.39 | 227.41 | 221.95 | 224.35 | 257,782 | +3.02(+1.37%) |
Feb 10, 2020 | 215.77 | 221.70 | 214.71 | 221.33 | 291,803 | +5.17(+2.39%) |
Feb 07, 2020 | 217.09 | 217.73 | 215.24 | 216.16 | 183,341 | -1.91(-0.88%) |
Feb 06, 2020 | 219.82 | 219.99 | 218.05 | 218.07 | 111,314 | -1.52(-0.69%) |
Feb 05, 2020 | 220.39 | 221.63 | 218.62 | 219.60 | 245,938 | +1.20(+0.55%) |
Feb 04, 2020 | 218.07 | 221.51 | 217.52 | 218.40 | 218,231 | +2.78(+1.29%) |
Feb 03, 2020 | 215.46 | 218.27 | 215.44 | 215.62 | 262,259 | +0.73(+0.34%) |
Jan 31, 2020 | 217.85 | 218.53 | 214.51 | 214.89 | 242,054 | -2.37(-1.09%) |
Jan 30, 2020 | 215.94 | 219.61 | 215.01 | 217.25 | 271,210 | +0.31(+0.14%) |
Jan 29, 2020 | 217.12 | 218.84 | 215.73 | 216.94 | 527,355 | +0.10(+0.05%) |
Jan 28, 2020 | 219.32 | 219.99 | 215.12 | 216.84 | 361,673 | -1.69(-0.78%) |
Jan 27, 2020 | 217.50 | 219.88 | 216.99 | 218.53 | 465,209 | -4.94(-2.21%) |
Jan 24, 2020 | 229.51 | 230.13 | 221.44 | 223.47 | 350,313 | -5.62(-2.45%) |
Jan 23, 2020 | 228.16 | 230.24 | 225.69 | 229.09 | 277,633 | +0.12(+0.05%) |
Jan 22, 2020 | 229.46 | 233.31 | 228.76 | 228.97 | 288,289 | -0.12(-0.05%) |
Jan 21, 2020 | 228.32 | 231.40 | 226.99 | 229.09 | 375,705 | +0.52(+0.23%) |
Jan 17, 2020 | 217.71 | 230.00 | 217.17 | 228.57 | 568,577 | +0.12(+0.05%) |
Jan 16, 2020 | 226.11 | 229.39 | 224.93 | 228.45 | 316,191 | +3.65(+1.62%) |
Jan 15, 2020 | 229.65 | 231.59 | 224.55 | 224.80 | 571,643 | -5.32(-2.31%) |
Jan 14, 2020 | 232.75 | 233.44 | 229.58 | 230.12 | 311,895 | -3.34(-1.43%) |
Jan 13, 2020 | 230.41 | 234.00 | 228.41 | 233.46 | 340,765 | +3.10(+1.34%) |
Jan 10, 2020 | 232.74 | 232.74 | 228.26 | 230.36 | 397,349 | -1.52(-0.66%) |
Jan 09, 2020 | 228.43 | 232.74 | 224.50 | 231.88 | 746,766 | +3.96(+1.74%) |
Jan 08, 2020 | 223.49 | 229.00 | 223.47 | 227.93 | 368,388 | +3.87(+1.73%) |
Jan 07, 2020 | 224.67 | 226.61 | 223.91 | 224.06 | 388,192 | -0.73(-0.33%) |
Jan 06, 2020 | 222.44 | 224.89 | 220.67 | 224.79 | 271,118 | +1.42(+0.64%) |
Jan 03, 2020 | 221.37 | 224.30 | 220.98 | 223.37 | 234,852 | +0.27(+0.12%) |
Jan 02, 2020 | 220.54 | 223.12 | 219.03 | 223.11 | 299,914 | +3.34(+1.52%) |
Dec 31, 2019 | 219.82 | 220.39 | 218.60 | 219.76 | 220,010 | -0.48(-0.22%) |
Dec 30, 2019 | 221.86 | 222.24 | 218.99 | 220.24 | 267,827 | -1.81(-0.82%) |
Dec 27, 2019 | 222.09 | 223.49 | 220.50 | 222.05 | 237,143 | +0.24(+0.11%) |
Dec 26, 2019 | 223.58 | 223.92 | 221.47 | 221.81 | 195,242 | -1.96(-0.88%) |
Dec 24, 2019 | 223.51 | 224.53 | 223.13 | 223.78 | 110,987 | +0.29(+0.13%) |
Dec 23, 2019 | 225.56 | 226.02 | 223.15 | 223.48 | 335,227 | -1.00(-0.45%) |
Dec 20, 2019 | 223.63 | 225.20 | 223.37 | 224.48 | 352,402 | +1.55(+0.69%) |
Dec 19, 2019 | 226.33 | 226.53 | 219.72 | 222.94 | 457,880 | -3.82(-1.69%) |
Dec 18, 2019 | 224.87 | 227.88 | 222.01 | 226.76 | 480,041 | +2.21(+0.98%) |
Dec 17, 2019 | 224.96 | 225.68 | 221.59 | 224.55 | 333,410 | -1.07(-0.48%) |
Dec 16, 2019 | 221.80 | 229.08 | 221.31 | 225.62 | 422,535 | +4.65(+2.10%) |
Dec 13, 2019 | 219.12 | 222.44 | 218.99 | 220.97 | 391,203 | +0.66(+0.30%) |
Dec 12, 2019 | 217.43 | 221.26 | 216.84 | 220.32 | 400,297 | +3.53(+1.63%) |
Dec 11, 2019 | 212.20 | 217.00 | 212.20 | 216.79 | 363,402 | +4.85(+2.29%) |
Dec 10, 2019 | 213.79 | 220.01 | 209.47 | 211.94 | 760,298 | +1.94(+0.92%) |
Dec 09, 2019 | 211.06 | 211.78 | 205.73 | 210.00 | 555,331 | -1.80(-0.85%) |
Dec 06, 2019 | 216.52 | 216.52 | 211.43 | 211.80 | 347,455 | -2.90(-1.35%) |
Dec 05, 2019 | 215.61 | 215.84 | 212.59 | 214.70 | 445,495 | +0.02(+0.01%) |
Dec 04, 2019 | 216.75 | 217.51 | 214.68 | 214.68 | 263,354 | -1.09(-0.51%) |
Dec 03, 2019 | 217.32 | 219.50 | 214.06 | 215.78 | 330,655 | -3.37(-1.54%) |
Dec 02, 2019 | 220.22 | 221.63 | 217.19 | 219.14 | 276,969 | -1.63(-0.74%) |
Nov 29, 2019 | 224.04 | 226.74 | 220.69 | 220.77 | 141,246 | -3.64(-1.62%) |
Nov 27, 2019 | 223.03 | 225.32 | 222.51 | 224.41 | 294,364 | +1.63(+0.73%) |
Nov 26, 2019 | 217.61 | 222.94 | 216.60 | 222.78 | 365,826 | +6.21(+2.87%) |
Nov 25, 2019 | 215.61 | 218.52 | 214.61 | 216.58 | 463,951 | +1.39(+0.65%) |
Nov 22, 2019 | 215.35 | 216.29 | 213.53 | 215.19 | 209,946 | +0.33(+0.15%) |
Nov 21, 2019 | 217.92 | 217.92 | 214.05 | 214.86 | 240,321 | -2.44(-1.12%) |
Nov 20, 2019 | 218.33 | 219.43 | 216.61 | 217.29 | 347,215 | -1.47(-0.67%) |
Nov 19, 2019 | 220.70 | 221.18 | 217.98 | 218.77 | 210,951 | -2.07(-0.94%) |
Nov 18, 2019 | 220.80 | 222.89 | 220.17 | 220.84 | 257,026 | -0.23(-0.10%) |
Nov 15, 2019 | 219.22 | 221.28 | 217.88 | 221.07 | 153,447 | +3.06(+1.40%) |
Nov 14, 2019 | 219.50 | 220.98 | 215.42 | 218.01 | 178,037 | -1.57(-0.72%) |
Nov 13, 2019 | 221.85 | 222.70 | 218.78 | 219.59 | 194,546 | -2.25(-1.01%) |
Nov 12, 2019 | 220.39 | 223.69 | 218.61 | 221.84 | 241,081 | +1.99(+0.91%) |
Nov 11, 2019 | 218.32 | 220.11 | 216.84 | 219.84 | 174,575 | +0.93(+0.42%) |
Nov 08, 2019 | 215.49 | 219.12 | 214.79 | 218.91 | 230,391 | +3.45(+1.60%) |
Nov 07, 2019 | 216.49 | 217.72 | 213.97 | 215.47 | 175,379 | +0.08(+0.04%) |
Nov 06, 2019 | 215.19 | 216.42 | 213.84 | 215.38 | 215,663 | +0.01(+0.00%) |
Nov 05, 2019 | 216.24 | 217.09 | 213.94 | 215.38 | 250,880 | -0.49(-0.23%) |
Nov 04, 2019 | 212.71 | 217.43 | 211.73 | 215.87 | 257,903 | +4.98(+2.36%) |
Nov 01, 2019 | 212.56 | 214.02 | 210.21 | 210.89 | 345,916 | -0.51(-0.24%) |
Oct 31, 2019 | 214.86 | 214.99 | 210.91 | 211.40 | 172,830 | -3.15(-1.47%) |
Oct 30, 2019 | 211.70 | 214.73 | 210.44 | 214.55 | 172,442 | +2.85(+1.35%) |
Oct 29, 2019 | 215.28 | 216.74 | 211.36 | 211.70 | 187,900 | -3.58(-1.66%) |
Oct 28, 2019 | 214.78 | 217.57 | 214.78 | 215.28 | 168,007 | +0.55(+0.25%) |
Oct 25, 2019 | 211.58 | 215.02 | 210.86 | 214.73 | 142,675 | +2.89(+1.37%) |
Oct 24, 2019 | 210.53 | 212.68 | 210.09 | 211.84 | 147,542 | +2.35(+1.12%) |
Oct 23, 2019 | 211.03 | 212.38 | 208.71 | 209.49 | 276,475 | -1.13(-0.54%) |
Oct 22, 2019 | 213.45 | 214.15 | 210.36 | 210.62 | 214,858 | -2.28(-1.07%) |
Oct 21, 2019 | 212.87 | 215.70 | 212.20 | 212.90 | 222,355 | +1.09(+0.52%) |
Oct 18, 2019 | 212.05 | 213.35 | 210.16 | 211.81 | 619,286 | -1.04(-0.49%) |
Oct 17, 2019 | 209.81 | 213.20 | 209.37 | 212.85 | 320,661 | +3.64(+1.74%) |
Oct 16, 2019 | 206.73 | 209.96 | 205.88 | 209.21 | 263,176 | +3.29(+1.60%) |
Oct 15, 2019 | 206.30 | 207.02 | 205.31 | 205.91 | 417,917 | -0.15(-0.07%) |
Oct 14, 2019 | 205.91 | 207.05 | 204.10 | 206.06 | 367,866 | +0.29(+0.14%) |
Oct 11, 2019 | 207.12 | 207.81 | 205.16 | 205.77 | 246,219 | +0.35(+0.17%) |
Oct 10, 2019 | 203.29 | 207.49 | 203.29 | 205.42 | 285,090 | +1.63(+0.80%) |
Oct 09, 2019 | 204.16 | 204.83 | 201.92 | 203.79 | 264,798 | +0.01(+0.00%) |
Oct 08, 2019 | 203.93 | 206.21 | 202.40 | 203.78 | 231,828 | -1.15(-0.56%) |
Oct 07, 2019 | 207.23 | 207.23 | 203.97 | 204.93 | 371,088 | -3.58(-1.71%) |
Oct 04, 2019 | 206.59 | 208.94 | 205.48 | 208.51 | 354,332 | +2.12(+1.03%) |
Oct 03, 2019 | 202.56 | 206.44 | 201.35 | 206.38 | 334,037 | +4.33(+2.14%) |
Oct 02, 2019 | 204.70 | 205.46 | 200.14 | 202.05 | 455,245 | -4.24(-2.06%) |
Oct 01, 2019 | 205.26 | 206.66 | 202.60 | 206.29 | 330,200 | +0.85(+0.41%) |
Sep 30, 2019 | 212.52 | 214.41 | 204.72 | 205.45 | 606,878 | -8.50(-3.98%) |
Sep 27, 2019 | 218.72 | 224.79 | 213.15 | 213.95 | 758,288 | +6.06(+2.91%) |
Sep 26, 2019 | 213.77 | 213.92 | 207.83 | 207.89 | 440,581 | -5.31(-2.49%) |
Sep 25, 2019 | 213.95 | 215.88 | 211.22 | 213.20 | 564,065 | -0.24(-0.11%) |
Sep 24, 2019 | 216.54 | 218.47 | 210.72 | 213.44 | 306,392 | -2.75(-1.27%) |
Sep 23, 2019 | 213.35 | 217.85 | 212.28 | 216.19 | 287,980 | +3.31(+1.56%) |
Sep 20, 2019 | 211.37 | 215.31 | 211.37 | 212.88 | 297,068 | +1.42(+0.67%) |
Sep 19, 2019 | 214.84 | 214.87 | 209.91 | 211.46 | 205,570 | -3.15(-1.47%) |
Sep 18, 2019 | 216.25 | 216.25 | 212.78 | 214.61 | 313,157 | -2.11(-0.97%) |
Sep 17, 2019 | 211.97 | 217.69 | 211.97 | 216.72 | 236,810 | +5.47(+2.59%) |
Sep 16, 2019 | 213.43 | 214.84 | 209.49 | 211.25 | 204,470 | -4.08(-1.89%) |
Sep 13, 2019 | 216.27 | 218.27 | 213.45 | 215.33 | 240,246 | -0.75(-0.35%) |
Sep 12, 2019 | 216.12 | 217.01 | 213.47 | 216.08 | 186,923 | +0.51(+0.23%) |
Sep 11, 2019 | 215.29 | 218.75 | 212.37 | 215.58 | 211,735 | +0.79(+0.37%) |
Sep 10, 2019 | 209.84 | 215.02 | 205.84 | 214.78 | 405,278 | +4.17(+1.98%) |
Sep 09, 2019 | 219.51 | 219.51 | 209.71 | 210.61 | 418,824 | -8.21(-3.75%) |
Sep 06, 2019 | 213.25 | 219.63 | 212.17 | 218.82 | 238,474 | +5.93(+2.79%) |
Sep 05, 2019 | 217.58 | 217.58 | 211.88 | 212.89 | 291,119 | -3.59(-1.66%) |
Sep 04, 2019 | 215.25 | 217.26 | 214.08 | 216.48 | 211,619 | +2.35(+1.10%) |
Sep 03, 2019 | 211.50 | 214.41 | 210.99 | 214.13 | 259,237 | +0.81(+0.38%) |
Aug 30, 2019 | 216.04 | 216.04 | 212.30 | 213.32 | 178,107 | -1.84(-0.86%) |
Aug 29, 2019 | 215.95 | 217.42 | 214.77 | 215.16 | 149,316 | +1.28(+0.60%) |
Aug 28, 2019 | 212.40 | 214.67 | 212.00 | 213.88 | 82,609 | +0.32(+0.15%) |
Aug 27, 2019 | 216.08 | 216.97 | 211.64 | 213.55 | 184,937 | -1.24(-0.58%) |
Aug 26, 2019 | 213.97 | 214.98 | 212.02 | 214.79 | 191,471 | +2.53(+1.19%) |
Aug 23, 2019 | 214.28 | 216.95 | 211.76 | 212.26 | 180,544 | -2.63(-1.22%) |
Aug 22, 2019 | 219.07 | 220.16 | 214.39 | 214.89 | 180,153 | -3.82(-1.75%) |
Aug 21, 2019 | 219.15 | 220.42 | 218.17 | 218.71 | 149,628 | +1.15(+0.53%) |
Aug 20, 2019 | 216.68 | 218.58 | 214.51 | 217.56 | 269,101 | -0.01(-0.00%) |
Aug 19, 2019 | 216.33 | 218.41 | 214.17 | 217.57 | 215,593 | +4.26(+2.00%) |
Aug 16, 2019 | 213.44 | 214.07 | 211.81 | 213.31 | 163,930 | +1.50(+0.71%) |
Aug 15, 2019 | 211.78 | 212.95 | 210.10 | 211.81 | 252,511 | +0.45(+0.21%) |
Aug 14, 2019 | 212.90 | 215.30 | 210.45 | 211.36 | 205,170 | -4.64(-2.15%) |
Aug 13, 2019 | 214.29 | 218.33 | 214.29 | 216.00 | 287,991 | +1.54(+0.72%) |
Aug 12, 2019 | 214.25 | 216.09 | 213.36 | 214.46 | 145,144 | -1.45(-0.67%) |
Aug 09, 2019 | 219.77 | 220.66 | 214.88 | 215.91 | 168,028 | -4.96(-2.24%) |
Aug 08, 2019 | 217.32 | 222.84 | 217.32 | 220.87 | 260,413 | +4.80(+2.22%) |
Aug 07, 2019 | 214.22 | 217.18 | 212.28 | 216.06 | 234,430 | +0.53(+0.25%) |
Aug 06, 2019 | 212.16 | 216.10 | 211.80 | 215.53 | 151,853 | +4.16(+1.97%) |
Aug 05, 2019 | 214.26 | 215.34 | 210.26 | 211.37 | 400,732 | -7.04(-3.22%) |
Aug 02, 2019 | 220.29 | 222.22 | 217.45 | 218.41 | 195,608 | -2.35(-1.06%) |
Aug 01, 2019 | 222.85 | 224.18 | 219.64 | 220.76 | 259,231 | -1.81(-0.81%) |
Jul 31, 2019 | 223.31 | 224.39 | 220.42 | 222.56 | 250,454 | -0.52(-0.23%) |
Jul 30, 2019 | 221.44 | 223.31 | 220.33 | 223.09 | 291,084 | +0.14(+0.07%) |
Jul 29, 2019 | 224.50 | 225.41 | 221.63 | 222.94 | 252,153 | -1.62(-0.72%) |
Jul 26, 2019 | 224.85 | 225.25 | 223.38 | 224.56 | 248,332 | +1.77(+0.79%) |
Jul 25, 2019 | 219.77 | 223.54 | 218.91 | 222.79 | 275,617 | +3.03(+1.38%) |
Jul 24, 2019 | 220.47 | 221.65 | 218.55 | 219.76 | 538,135 | -0.52(-0.24%) |
Jul 23, 2019 | 213.59 | 220.69 | 212.52 | 220.28 | 533,868 | +7.87(+3.71%) |
Jul 22, 2019 | 205.11 | 213.28 | 204.94 | 212.41 | 882,291 | +8.63(+4.24%) |
Jul 19, 2019 | 207.02 | 207.22 | 203.78 | 203.78 | 227,397 | -2.69(-1.30%) |
Jul 18, 2019 | 206.76 | 207.47 | 204.49 | 206.47 | 307,351 | -0.90(-0.43%) |
Jul 17, 2019 | 209.54 | 210.21 | 205.55 | 207.37 | 255,991 | -2.31(-1.10%) |
Jul 16, 2019 | 206.73 | 210.29 | 206.47 | 209.68 | 269,075 | +3.31(+1.61%) |
Jul 15, 2019 | 205.20 | 207.32 | 204.35 | 206.37 | 402,275 | +0.98(+0.48%) |
Jul 12, 2019 | 206.36 | 208.46 | 205.12 | 205.38 | 226,400 | -0.32(-0.16%) |
Jul 11, 2019 | 202.96 | 206.16 | 202.45 | 205.71 | 350,151 | +2.95(+1.46%) |
Jul 10, 2019 | 204.98 | 206.75 | 202.61 | 202.76 | 202,510 | -1.18(-0.58%) |
Jul 09, 2019 | 201.74 | 204.20 | 201.74 | 203.94 | 327,425 | +1.59(+0.79%) |
Jul 08, 2019 | 201.02 | 203.04 | 199.07 | 202.35 | 439,576 | +0.95(+0.47%) |
Jul 05, 2019 | 203.61 | 204.05 | 201.34 | 201.40 | 276,466 | -3.16(-1.54%) |
Jul 03, 2019 | 202.09 | 206.68 | 201.58 | 204.56 | 243,569 | +3.44(+1.71%) |
Jul 02, 2019 | 200.44 | 202.51 | 198.24 | 201.12 | 624,585 | +0.10(+0.05%) |
Jul 01, 2019 | 203.50 | 204.40 | 200.34 | 201.02 | 483,665 | -0.47(-0.23%) |
Jun 28, 2019 | 201.34 | 203.00 | 201.34 | 201.49 | 706,339 | +1.34(+0.67%) |
Jun 27, 2019 | 198.78 | 201.27 | 198.78 | 200.16 | 721,126 | +1.91(+0.97%) |
Jun 26, 2019 | 202.06 | 202.44 | 197.47 | 198.24 | 306,213 | -3.51(-1.74%) |
Jun 25, 2019 | 203.76 | 204.43 | 201.65 | 201.75 | 318,329 | -2.40(-1.18%) |
Jun 24, 2019 | 206.85 | 207.51 | 203.77 | 204.16 | 573,870 | -2.37(-1.15%) |
Jun 21, 2019 | 208.20 | 209.82 | 206.09 | 206.53 | 511,804 | -2.53(-1.21%) |
Jun 20, 2019 | 211.83 | 213.41 | 208.80 | 209.06 | 358,635 | -2.06(-0.98%) |
Jun 19, 2019 | 211.20 | 212.18 | 208.12 | 211.12 | 292,860 | -0.89(-0.42%) |
Jun 18, 2019 | 213.32 | 214.51 | 210.96 | 212.00 | 341,218 | -0.09(-0.04%) |
Jun 17, 2019 | 211.64 | 213.19 | 209.62 | 212.09 | 271,099 | +0.69(+0.33%) |
Jun 14, 2019 | 208.75 | 212.39 | 207.73 | 211.40 | 292,236 | +2.63(+1.26%) |
Jun 13, 2019 | 211.39 | 213.80 | 207.90 | 208.77 | 318,497 | -2.69(-1.27%) |
Jun 12, 2019 | 207.84 | 212.07 | 206.06 | 211.46 | 302,608 | +3.52(+1.69%) |
Jun 11, 2019 | 211.68 | 211.86 | 206.33 | 207.94 | 451,704 | -3.06(-1.45%) |
Jun 10, 2019 | 213.50 | 213.50 | 208.76 | 211.00 | 624,183 | -1.43(-0.67%) |
Jun 07, 2019 | 203.64 | 219.23 | 203.63 | 212.43 | 1,615,224 | +17.04(+8.72%) |
Jun 06, 2019 | 196.07 | 196.40 | 193.19 | 195.39 | 368,824 | -0.14(-0.07%) |
Jun 05, 2019 | 196.34 | 196.47 | 190.87 | 195.54 | 583,540 | +0.14(+0.07%) |
Jun 04, 2019 | 192.13 | 195.52 | 189.87 | 195.39 | 473,013 | +4.41(+2.31%) |
Jun 03, 2019 | 192.46 | 194.23 | 189.48 | 190.99 | 358,070 | -1.72(-0.89%) |
May 31, 2019 | 191.11 | 192.83 | 189.02 | 192.71 | 287,659 | -0.22(-0.11%) |
May 30, 2019 | 192.65 | 194.68 | 191.00 | 192.92 | 317,774 | +0.37(+0.19%) |
May 29, 2019 | 194.00 | 195.07 | 191.99 | 192.55 | 215,397 | -2.22(-1.14%) |
May 28, 2019 | 192.24 | 196.94 | 192.24 | 194.78 | 463,308 | +2.70(+1.40%) |
May 24, 2019 | 190.35 | 192.96 | 189.81 | 192.08 | 274,376 | +2.43(+1.28%) |
May 23, 2019 | 192.20 | 192.20 | 188.53 | 189.65 | 269,892 | -3.89(-2.01%) |
May 22, 2019 | 195.22 | 195.83 | 193.28 | 193.53 | 234,812 | -2.13(-1.09%) |
May 21, 2019 | 194.40 | 196.65 | 192.68 | 195.66 | 282,162 | +2.24(+1.16%) |
May 20, 2019 | 195.89 | 196.07 | 193.41 | 193.42 | 327,666 | -3.61(-1.83%) |
May 17, 2019 | 198.24 | 199.59 | 196.33 | 197.03 | 253,167 | -3.03(-1.51%) |
May 16, 2019 | 198.28 | 202.34 | 197.16 | 200.06 | 279,731 | +2.44(+1.24%) |
May 15, 2019 | 195.38 | 198.54 | 194.41 | 197.62 | 295,396 | +0.72(+0.36%) |
May 14, 2019 | 196.67 | 199.53 | 195.78 | 196.90 | 247,054 | +1.23(+0.63%) |
May 13, 2019 | 198.07 | 198.56 | 194.06 | 195.67 | 382,378 | -5.97(-2.96%) |
May 10, 2019 | 201.00 | 202.30 | 197.52 | 201.65 | 200,926 | -0.78(-0.38%) |
May 09, 2019 | 200.83 | 203.05 | 197.60 | 202.43 | 240,871 | -0.14(-0.07%) |
May 08, 2019 | 201.71 | 203.47 | 199.32 | 202.56 | 176,440 | +0.71(+0.35%) |
May 07, 2019 | 201.86 | 202.63 | 199.06 | 201.85 | 254,951 | -1.97(-0.97%) |
May 06, 2019 | 203.59 | 204.74 | 201.10 | 203.82 | 768,842 | -3.69(-1.78%) |
May 03, 2019 | 205.87 | 208.28 | 205.36 | 207.51 | 317,575 | +1.69(+0.82%) |
May 02, 2019 | 206.29 | 207.91 | 202.94 | 205.82 | 263,729 | -0.22(-0.10%) |
May 01, 2019 | 207.06 | 209.75 | 204.99 | 206.04 | 312,509 | +1.02(+0.50%) |
Apr 30, 2019 | 201.43 | 205.23 | 200.84 | 205.01 | 448,976 | +3.57(+1.77%) |
Apr 29, 2019 | 198.66 | 203.49 | 197.28 | 201.44 | 663,043 | +3.61(+1.82%) |
Apr 26, 2019 | 194.43 | 198.39 | 193.51 | 197.83 | 581,905 | +3.60(+1.85%) |
Apr 25, 2019 | 194.29 | 196.82 | 193.72 | 194.23 | 350,801 | +0.84(+0.44%) |
Apr 24, 2019 | 190.82 | 194.09 | 189.34 | 193.39 | 588,475 | +2.66(+1.39%) |
Apr 23, 2019 | 189.56 | 191.50 | 188.44 | 190.73 | 411,490 | +1.01(+0.53%) |
Apr 22, 2019 | 186.90 | 189.71 | 186.48 | 189.71 | 342,279 | +2.06(+1.10%) |
Apr 18, 2019 | 189.19 | 189.81 | 186.52 | 187.65 | 652,117 | -1.49(-0.79%) |
Apr 17, 2019 | 193.10 | 193.48 | 188.40 | 189.14 | 504,560 | -3.22(-1.67%) |
Apr 16, 2019 | 195.47 | 195.47 | 192.34 | 192.36 | 322,047 | -2.71(-1.39%) |
Apr 15, 2019 | 194.78 | 196.61 | 194.07 | 195.07 | 325,697 | +0.59(+0.30%) |
Apr 12, 2019 | 196.36 | 196.88 | 193.67 | 194.48 | 478,986 | -0.45(-0.23%) |
Apr 11, 2019 | 193.60 | 195.50 | 193.10 | 194.93 | 453,037 | +1.34(+0.69%) |
Apr 10, 2019 | 194.58 | 195.41 | 192.94 | 193.58 | 276,924 | -0.97(-0.50%) |
Apr 09, 2019 | 194.67 | 195.65 | 192.21 | 194.55 | 271,030 | -0.71(-0.36%) |
Apr 08, 2019 | 197.00 | 197.08 | 194.04 | 195.26 | 386,362 | -1.36(-0.69%) |
Apr 05, 2019 | 193.46 | 197.26 | 193.46 | 196.62 | 434,224 | +3.66(+1.90%) |
Apr 04, 2019 | 196.55 | 198.17 | 192.23 | 192.96 | 415,007 | -5.58(-2.81%) |
Apr 03, 2019 | 198.71 | 200.03 | 198.19 | 198.54 | 313,102 | +0.83(+0.42%) |
Apr 02, 2019 | 196.12 | 198.06 | 194.84 | 197.71 | 247,697 | +1.87(+0.96%) |
Apr 01, 2019 | 196.31 | 197.97 | 194.71 | 195.83 | 315,574 | +1.16(+0.60%) |
Mar 29, 2019 | 194.15 | 196.96 | 193.86 | 194.67 | 360,997 | +1.37(+0.71%) |
Mar 28, 2019 | 190.88 | 193.62 | 190.33 | 193.30 | 267,791 | +2.75(+1.44%) |
Mar 27, 2019 | 190.96 | 192.57 | 189.00 | 190.55 | 256,060 | -0.29(-0.15%) |
Mar 26, 2019 | 187.31 | 190.97 | 187.28 | 190.83 | 260,419 | +3.13(+1.67%) |
Mar 25, 2019 | 188.18 | 189.24 | 185.60 | 187.71 | 355,076 | -0.44(-0.24%) |
Mar 22, 2019 | 189.10 | 189.51 | 186.31 | 188.15 | 389,581 | -1.60(-0.84%) |
Mar 21, 2019 | 186.24 | 190.62 | 186.16 | 189.75 | 320,820 | +3.06(+1.64%) |
Mar 20, 2019 | 188.37 | 189.26 | 185.67 | 186.69 | 394,872 | -2.02(-1.07%) |
Mar 19, 2019 | 193.30 | 193.61 | 188.43 | 188.71 | 362,087 | -3.80(-1.98%) |
Mar 18, 2019 | 190.84 | 192.85 | 190.00 | 192.51 | 315,003 | +2.20(+1.16%) |
Mar 15, 2019 | 191.31 | 193.51 | 189.83 | 190.31 | 631,705 | -0.14(-0.07%) |
Mar 14, 2019 | 192.97 | 194.12 | 187.66 | 190.45 | 488,973 | -3.30(-1.70%) |
Mar 13, 2019 | 194.51 | 196.90 | 192.97 | 193.75 | 502,539 | +0.24(+0.12%) |
Mar 12, 2019 | 196.72 | 196.97 | 192.86 | 193.51 | 437,316 | -2.41(-1.23%) |
Mar 11, 2019 | 193.30 | 197.76 | 193.30 | 195.92 | 955,676 | +3.54(+1.84%) |
Mar 08, 2019 | 184.78 | 196.33 | 182.27 | 192.38 | 1,181,465 | +12.57(+6.99%) |
Mar 07, 2019 | 183.91 | 184.51 | 178.17 | 179.81 | 768,676 | -4.51(-2.45%) |
Mar 06, 2019 | 184.91 | 186.16 | 182.75 | 184.32 | 342,438 | +0.45(+0.25%) |
Mar 05, 2019 | 182.13 | 184.43 | 179.19 | 183.87 | 484,391 | +1.74(+0.96%) |
Mar 04, 2019 | 184.70 | 184.82 | 180.35 | 182.13 | 402,123 | -2.16(-1.17%) |