Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 166.76 | 170.44 | 164.28 | 169.59 | 1,717,829 | -2.50(-1.45%) |
Feb 27, 2020 | 175.49 | 180.25 | 172.00 | 172.08 | 1,475,391 | -8.28(-4.59%) |
Feb 26, 2020 | 183.16 | 186.68 | 180.12 | 180.37 | 925,058 | -1.58(-0.87%) |
Feb 25, 2020 | 188.13 | 189.29 | 181.22 | 181.94 | 1,212,279 | -5.44(-2.91%) |
Feb 24, 2020 | 185.71 | 187.96 | 184.65 | 187.39 | 1,625,740 | -6.11(-3.16%) |
Feb 21, 2020 | 188.04 | 193.72 | 186.89 | 193.50 | 1,257,858 | +3.75(+1.98%) |
Feb 20, 2020 | 184.95 | 189.86 | 184.54 | 189.75 | 966,206 | +4.57(+2.47%) |
Feb 19, 2020 | 184.55 | 185.35 | 182.25 | 185.17 | 733,650 | +1.50(+0.82%) |
Feb 18, 2020 | 184.33 | 184.76 | 182.13 | 183.67 | 606,652 | -1.79(-0.97%) |
Feb 14, 2020 | 185.43 | 185.98 | 183.59 | 185.47 | 492,214 | +0.51(+0.27%) |
Feb 13, 2020 | 188.08 | 189.34 | 184.48 | 184.96 | 622,395 | -4.32(-2.28%) |
Feb 12, 2020 | 189.14 | 189.84 | 187.37 | 189.28 | 668,506 | +1.74(+0.93%) |
Feb 11, 2020 | 187.98 | 189.31 | 187.12 | 187.54 | 581,563 | +0.13(+0.07%) |
Feb 10, 2020 | 185.61 | 187.53 | 185.21 | 187.41 | 543,823 | +1.01(+0.54%) |
Feb 07, 2020 | 187.24 | 187.84 | 185.80 | 186.40 | 634,038 | -2.12(-1.13%) |
Feb 06, 2020 | 189.82 | 189.82 | 187.26 | 188.53 | 534,707 | -0.22(-0.12%) |
Feb 05, 2020 | 188.43 | 189.35 | 187.04 | 188.75 | 829,546 | +2.65(+1.42%) |
Feb 04, 2020 | 183.15 | 186.66 | 182.67 | 186.10 | 917,223 | +7.20(+4.02%) |
Feb 03, 2020 | 177.33 | 181.29 | 177.00 | 178.90 | 1,109,228 | +2.67(+1.51%) |
Jan 31, 2020 | 177.88 | 178.67 | 175.07 | 176.23 | 1,359,756 | -2.90(-1.62%) |
Jan 30, 2020 | 178.74 | 180.54 | 174.49 | 179.13 | 1,251,855 | -1.25(-0.69%) |
Jan 29, 2020 | 180.22 | 183.34 | 177.76 | 180.38 | 1,264,820 | -0.46(-0.25%) |
Jan 28, 2020 | 180.04 | 181.55 | 178.53 | 180.84 | 1,267,302 | +2.53(+1.42%) |
Jan 27, 2020 | 179.61 | 180.30 | 178.03 | 178.31 | 908,829 | -5.33(-2.90%) |
Jan 24, 2020 | 186.43 | 186.80 | 181.94 | 183.64 | 686,566 | -2.37(-1.28%) |
Jan 23, 2020 | 183.60 | 186.45 | 180.91 | 186.01 | 833,263 | +2.68(+1.46%) |
Jan 22, 2020 | 187.24 | 187.46 | 183.06 | 183.33 | 742,636 | -2.22(-1.19%) |
Jan 21, 2020 | 187.14 | 187.87 | 185.16 | 185.55 | 782,130 | -2.71(-1.44%) |
Jan 17, 2020 | 189.22 | 189.92 | 188.03 | 188.26 | 646,653 | -0.48(-0.25%) |
Jan 16, 2020 | 187.24 | 188.79 | 186.26 | 188.74 | 612,126 | +2.79(+1.50%) |
Jan 15, 2020 | 186.21 | 188.88 | 185.41 | 185.95 | 773,890 | -0.62(-0.33%) |
Jan 14, 2020 | 189.95 | 189.95 | 186.01 | 186.57 | 875,481 | -3.38(-1.78%) |
Jan 13, 2020 | 188.50 | 189.97 | 188.18 | 189.95 | 595,333 | +1.37(+0.73%) |
Jan 10, 2020 | 190.37 | 190.91 | 188.22 | 188.58 | 845,239 | -1.91(-1.00%) |
Jan 09, 2020 | 190.07 | 191.20 | 188.47 | 190.49 | 735,238 | +1.64(+0.87%) |
Jan 08, 2020 | 186.46 | 190.15 | 184.38 | 188.85 | 729,834 | +1.43(+0.76%) |
Jan 07, 2020 | 188.04 | 188.75 | 185.97 | 187.42 | 778,546 | -0.39(-0.21%) |
Jan 06, 2020 | 185.26 | 187.87 | 184.75 | 187.81 | 1,095,312 | +1.48(+0.79%) |
Jan 03, 2020 | 185.66 | 186.87 | 184.37 | 186.33 | 590,101 | -2.76(-1.46%) |
Jan 02, 2020 | 187.41 | 189.09 | 186.29 | 189.09 | 694,112 | +2.73(+1.47%) |
Dec 31, 2019 | 186.24 | 187.69 | 186.04 | 186.36 | 474,386 | -0.24(-0.13%) |
Dec 30, 2019 | 186.93 | 187.84 | 186.36 | 186.59 | 366,488 | -0.04(-0.02%) |
Dec 27, 2019 | 188.16 | 188.24 | 186.26 | 186.63 | 490,482 | -1.15(-0.61%) |
Dec 26, 2019 | 186.92 | 187.78 | 185.16 | 187.78 | 323,643 | +1.27(+0.68%) |
Dec 24, 2019 | 188.19 | 188.19 | 186.00 | 186.51 | 276,127 | -1.34(-0.71%) |
Dec 23, 2019 | 185.67 | 188.05 | 184.66 | 187.85 | 1,089,257 | -0.05(-0.02%) |
Dec 20, 2019 | 187.65 | 188.00 | 185.80 | 187.90 | 1,365,955 | +1.39(+0.74%) |
Dec 19, 2019 | 187.28 | 187.72 | 185.97 | 186.51 | 971,554 | -0.93(-0.50%) |
Dec 18, 2019 | 187.96 | 188.34 | 186.10 | 187.44 | 1,130,255 | +0.21(+0.11%) |
Dec 17, 2019 | 187.45 | 188.37 | 185.44 | 187.23 | 987,811 | -0.73(-0.39%) |
Dec 16, 2019 | 188.45 | 189.41 | 186.75 | 187.96 | 1,047,271 | +0.86(+0.46%) |
Dec 13, 2019 | 189.07 | 190.29 | 185.91 | 187.09 | 1,020,551 | -1.84(-0.97%) |
Dec 12, 2019 | 186.53 | 189.13 | 185.28 | 188.93 | 901,461 | +2.03(+1.09%) |
Dec 11, 2019 | 184.91 | 187.18 | 184.13 | 186.90 | 783,305 | +3.23(+1.76%) |
Dec 10, 2019 | 182.40 | 184.57 | 181.46 | 183.67 | 697,687 | +0.91(+0.50%) |
Dec 09, 2019 | 182.28 | 184.18 | 182.28 | 182.76 | 969,803 | +0.53(+0.29%) |
Dec 06, 2019 | 183.04 | 183.63 | 181.93 | 182.23 | 704,293 | +1.61(+0.89%) |
Dec 05, 2019 | 180.24 | 180.82 | 179.60 | 180.62 | 591,180 | +1.31(+0.73%) |
Dec 04, 2019 | 178.95 | 181.66 | 178.90 | 179.31 | 991,336 | +0.89(+0.50%) |
Dec 03, 2019 | 175.75 | 179.15 | 174.90 | 178.42 | 1,067,787 | +0.06(+0.04%) |
Dec 02, 2019 | 180.85 | 182.63 | 178.17 | 178.36 | 757,352 | -1.72(-0.96%) |
Nov 29, 2019 | 180.47 | 181.42 | 179.15 | 180.08 | 359,650 | -0.53(-0.30%) |
Nov 27, 2019 | 181.77 | 181.77 | 179.55 | 180.61 | 717,126 | +0.10(+0.05%) |
Nov 26, 2019 | 179.46 | 180.66 | 178.37 | 180.51 | 999,562 | +0.55(+0.30%) |
Nov 25, 2019 | 179.36 | 181.53 | 178.72 | 179.97 | 1,061,981 | +0.85(+0.47%) |
Nov 22, 2019 | 180.44 | 180.72 | 178.48 | 179.12 | 700,378 | -0.38(-0.21%) |
Nov 21, 2019 | 179.74 | 180.83 | 178.86 | 179.50 | 1,021,690 | -0.92(-0.51%) |
Nov 20, 2019 | 180.43 | 181.84 | 179.10 | 180.42 | 1,235,019 | -0.42(-0.23%) |
Nov 19, 2019 | 180.19 | 182.56 | 179.63 | 180.84 | 845,469 | -0.92(-0.51%) |
Nov 18, 2019 | 183.36 | 183.90 | 181.05 | 181.76 | 1,257,764 | -2.39(-1.30%) |
Nov 15, 2019 | 183.53 | 184.71 | 182.36 | 184.15 | 901,791 | +1.40(+0.76%) |
Nov 14, 2019 | 182.37 | 183.81 | 181.21 | 182.75 | 1,321,066 | +0.62(+0.34%) |
Nov 13, 2019 | 179.93 | 185.01 | 178.90 | 182.13 | 1,649,578 | +0.06(+0.03%) |
Nov 12, 2019 | 184.85 | 190.44 | 180.53 | 182.07 | 4,493,690 | +17.30(+10.50%) |
Nov 11, 2019 | 162.86 | 166.43 | 162.60 | 164.78 | 1,316,074 | +1.27(+0.78%) |
Nov 08, 2019 | 162.42 | 163.81 | 162.08 | 163.51 | 682,760 | +0.73(+0.45%) |
Nov 07, 2019 | 164.96 | 165.33 | 162.44 | 162.78 | 1,158,602 | -0.34(-0.21%) |
Nov 06, 2019 | 165.89 | 165.89 | 162.44 | 163.12 | 1,229,540 | -3.15(-1.90%) |
Nov 05, 2019 | 166.46 | 167.63 | 165.44 | 166.27 | 878,879 | +0.02(+0.01%) |
Nov 04, 2019 | 164.53 | 166.33 | 163.62 | 166.25 | 855,934 | +3.79(+2.34%) |
Nov 01, 2019 | 158.52 | 162.46 | 158.45 | 162.46 | 726,508 | +5.22(+3.32%) |
Oct 31, 2019 | 159.83 | 160.17 | 156.23 | 157.24 | 722,525 | -2.94(-1.83%) |
Oct 30, 2019 | 159.57 | 160.19 | 157.18 | 160.17 | 880,664 | +0.24(+0.15%) |
Oct 29, 2019 | 160.58 | 162.36 | 159.61 | 159.94 | 1,056,993 | -1.65(-1.02%) |
Oct 28, 2019 | 163.38 | 163.94 | 160.48 | 161.58 | 864,353 | -0.59(-0.36%) |
Oct 25, 2019 | 159.98 | 162.57 | 158.92 | 162.17 | 784,261 | +3.43(+2.16%) |
Oct 24, 2019 | 158.38 | 159.48 | 157.13 | 158.74 | 604,142 | +1.27(+0.81%) |
Oct 23, 2019 | 156.96 | 159.07 | 155.71 | 157.47 | 833,848 | +1.15(+0.74%) |
Oct 22, 2019 | 156.68 | 158.63 | 155.25 | 156.32 | 899,210 | -0.59(-0.37%) |
Oct 21, 2019 | 155.29 | 157.01 | 155.20 | 156.90 | 587,503 | +2.22(+1.44%) |
Oct 18, 2019 | 152.35 | 155.20 | 152.20 | 154.68 | 1,066,464 | +2.59(+1.70%) |
Oct 17, 2019 | 152.35 | 154.59 | 151.79 | 152.09 | 759,282 | +1.29(+0.85%) |
Oct 16, 2019 | 152.06 | 153.43 | 150.72 | 150.80 | 854,421 | -2.21(-1.45%) |
Oct 15, 2019 | 150.57 | 153.87 | 149.87 | 153.02 | 959,750 | +2.96(+1.97%) |
Oct 14, 2019 | 148.47 | 150.56 | 146.91 | 150.05 | 514,376 | +0.03(+0.02%) |
Oct 11, 2019 | 144.51 | 152.00 | 144.51 | 150.03 | 1,649,027 | +8.50(+6.01%) |
Oct 10, 2019 | 140.40 | 143.13 | 139.52 | 141.52 | 733,240 | +0.81(+0.58%) |
Oct 09, 2019 | 141.70 | 141.70 | 139.84 | 140.71 | 831,650 | +0.58(+0.41%) |
Oct 08, 2019 | 141.52 | 141.98 | 139.58 | 140.13 | 652,461 | -3.35(-2.33%) |
Oct 07, 2019 | 145.57 | 145.72 | 143.37 | 143.48 | 735,124 | -2.22(-1.53%) |
Oct 04, 2019 | 144.82 | 145.76 | 143.43 | 145.70 | 540,013 | +0.91(+0.63%) |
Oct 03, 2019 | 141.80 | 144.89 | 139.93 | 144.79 | 1,010,435 | +2.32(+1.63%) |
Oct 02, 2019 | 146.82 | 146.82 | 140.60 | 142.47 | 1,831,413 | -5.91(-3.98%) |
Oct 01, 2019 | 152.10 | 153.54 | 148.18 | 148.37 | 1,050,109 | -2.29(-1.52%) |
Sep 30, 2019 | 151.03 | 151.03 | 146.29 | 150.67 | 1,361,726 | -1.33(-0.87%) |
Sep 27, 2019 | 150.66 | 152.21 | 149.02 | 151.99 | 831,404 | +2.52(+1.69%) |
Sep 26, 2019 | 148.32 | 150.77 | 148.32 | 149.47 | 1,083,413 | +0.98(+0.66%) |
Sep 25, 2019 | 146.94 | 149.05 | 144.99 | 148.49 | 971,944 | +1.17(+0.79%) |
Sep 24, 2019 | 150.27 | 150.56 | 146.84 | 147.32 | 1,359,974 | -2.77(-1.85%) |
Sep 23, 2019 | 147.15 | 150.66 | 146.30 | 150.09 | 1,111,082 | +1.93(+1.30%) |
Sep 20, 2019 | 150.15 | 150.87 | 147.95 | 148.16 | 1,783,785 | -0.87(-0.58%) |
Sep 19, 2019 | 149.63 | 150.95 | 148.98 | 149.03 | 1,147,246 | -0.52(-0.35%) |
Sep 18, 2019 | 149.06 | 150.39 | 147.65 | 149.55 | 1,320,383 | -0.44(-0.29%) |
Sep 17, 2019 | 150.31 | 150.66 | 147.87 | 149.99 | 889,102 | -1.59(-1.05%) |
Sep 16, 2019 | 151.84 | 152.81 | 150.70 | 151.58 | 1,258,012 | -0.87(-0.57%) |
Sep 13, 2019 | 153.21 | 155.51 | 151.68 | 152.45 | 1,091,403 | +0.57(+0.37%) |
Sep 12, 2019 | 150.85 | 153.35 | 149.49 | 151.88 | 1,171,521 | +2.15(+1.43%) |
Sep 11, 2019 | 149.75 | 149.82 | 146.31 | 149.73 | 1,003,718 | -0.08(-0.05%) |
Sep 10, 2019 | 148.08 | 149.82 | 146.69 | 149.82 | 937,637 | +1.72(+1.16%) |
Sep 09, 2019 | 148.12 | 149.40 | 147.56 | 148.10 | 932,675 | +0.87(+0.59%) |
Sep 06, 2019 | 145.05 | 147.83 | 144.32 | 147.23 | 1,131,655 | +2.14(+1.47%) |
Sep 05, 2019 | 140.00 | 146.38 | 139.73 | 145.09 | 1,188,193 | +8.11(+5.92%) |
Sep 04, 2019 | 137.23 | 137.73 | 136.07 | 136.98 | 728,073 | +1.46(+1.08%) |
Sep 03, 2019 | 138.00 | 138.05 | 133.41 | 135.52 | 790,686 | -4.17(-2.98%) |
Aug 30, 2019 | 139.78 | 140.52 | 139.44 | 139.69 | 798,371 | +1.42(+1.02%) |
Aug 29, 2019 | 137.06 | 138.78 | 137.06 | 138.27 | 690,842 | +3.06(+2.27%) |
Aug 28, 2019 | 133.16 | 135.56 | 132.25 | 135.21 | 614,703 | +1.50(+1.12%) |
Aug 27, 2019 | 133.48 | 134.16 | 132.62 | 133.71 | 639,485 | +1.55(+1.18%) |
Aug 26, 2019 | 136.11 | 137.42 | 131.57 | 132.15 | 1,376,532 | -3.03(-2.25%) |
Aug 23, 2019 | 138.24 | 139.03 | 134.32 | 135.19 | 870,235 | -4.24(-3.04%) |
Aug 22, 2019 | 139.43 | 140.27 | 137.79 | 139.43 | 551,988 | +0.58(+0.41%) |
Aug 21, 2019 | 139.90 | 140.21 | 138.12 | 138.85 | 474,251 | +1.08(+0.78%) |
Aug 20, 2019 | 139.87 | 139.87 | 137.50 | 137.78 | 560,409 | -2.32(-1.66%) |
Aug 19, 2019 | 139.75 | 140.37 | 138.54 | 140.10 | 679,671 | +2.68(+1.95%) |
Aug 16, 2019 | 134.69 | 137.74 | 134.43 | 137.42 | 933,129 | +4.01(+3.00%) |
Aug 15, 2019 | 134.70 | 134.70 | 132.72 | 133.41 | 856,120 | -0.91(-0.67%) |
Aug 14, 2019 | 137.13 | 137.61 | 134.04 | 134.32 | 1,019,166 | -5.59(-4.00%) |
Aug 13, 2019 | 136.66 | 142.55 | 136.40 | 139.91 | 1,096,526 | +2.87(+2.09%) |
Aug 12, 2019 | 139.63 | 139.89 | 136.66 | 137.04 | 798,431 | -3.28(-2.34%) |
Aug 09, 2019 | 141.11 | 141.70 | 139.32 | 140.33 | 931,597 | -1.77(-1.24%) |
Aug 08, 2019 | 139.07 | 142.32 | 138.86 | 142.09 | 1,276,115 | +4.05(+2.94%) |
Aug 07, 2019 | 136.30 | 138.16 | 134.59 | 138.04 | 1,158,179 | -1.09(-0.78%) |
Aug 06, 2019 | 137.95 | 139.31 | 137.29 | 139.13 | 1,022,364 | +2.12(+1.55%) |
Aug 05, 2019 | 137.20 | 138.34 | 135.73 | 137.01 | 1,368,846 | -2.72(-1.95%) |
Aug 02, 2019 | 140.89 | 141.25 | 138.76 | 139.74 | 1,231,171 | -1.78(-1.26%) |
Aug 01, 2019 | 145.67 | 147.94 | 140.79 | 141.52 | 1,714,089 | -4.56(-3.12%) |
Jul 31, 2019 | 150.21 | 150.21 | 144.33 | 146.08 | 1,398,372 | -4.19(-2.79%) |
Jul 30, 2019 | 147.12 | 150.59 | 146.56 | 150.27 | 1,274,386 | +1.94(+1.31%) |
Jul 29, 2019 | 149.43 | 150.19 | 147.65 | 148.32 | 1,207,067 | -1.25(-0.83%) |
Jul 26, 2019 | 151.97 | 152.14 | 148.56 | 149.57 | 1,197,052 | -2.36(-1.55%) |
Jul 25, 2019 | 145.87 | 153.59 | 145.74 | 151.93 | 2,685,533 | -1.51(-0.98%) |
Jul 24, 2019 | 150.19 | 154.25 | 148.38 | 153.44 | 2,103,580 | +1.96(+1.30%) |
Jul 23, 2019 | 145.60 | 151.78 | 145.38 | 151.48 | 1,379,933 | +6.73(+4.65%) |
Jul 22, 2019 | 145.36 | 147.01 | 144.55 | 144.74 | 847,627 | -0.58(-0.40%) |
Jul 19, 2019 | 144.95 | 146.88 | 144.45 | 145.32 | 1,185,825 | +0.73(+0.50%) |
Jul 18, 2019 | 144.89 | 145.57 | 143.55 | 144.60 | 748,869 | -0.72(-0.49%) |
Jul 17, 2019 | 147.18 | 147.58 | 144.97 | 145.32 | 1,167,725 | -2.39(-1.62%) |
Jul 16, 2019 | 144.40 | 150.33 | 143.18 | 147.71 | 2,028,202 | +2.98(+2.06%) |
Jul 15, 2019 | 145.69 | 146.31 | 144.28 | 144.72 | 994,843 | -0.97(-0.67%) |
Jul 12, 2019 | 142.87 | 146.31 | 141.96 | 145.70 | 1,219,064 | +3.78(+2.66%) |
Jul 11, 2019 | 140.02 | 142.03 | 138.45 | 141.92 | 1,181,178 | +2.39(+1.71%) |
Jul 10, 2019 | 141.69 | 142.32 | 138.93 | 139.53 | 1,296,384 | -1.44(-1.02%) |
Jul 09, 2019 | 141.84 | 142.90 | 140.49 | 140.96 | 1,281,877 | -2.08(-1.45%) |
Jul 08, 2019 | 144.09 | 145.92 | 143.00 | 143.04 | 859,464 | -1.77(-1.22%) |
Jul 05, 2019 | 147.72 | 147.72 | 142.59 | 144.82 | 1,152,696 | -4.24(-2.85%) |
Jul 03, 2019 | 148.10 | 149.06 | 147.85 | 149.06 | 466,449 | +1.09(+0.74%) |
Jul 02, 2019 | 149.24 | 149.48 | 146.69 | 147.97 | 756,254 | -1.58(-1.06%) |
Jul 01, 2019 | 150.87 | 151.61 | 148.50 | 149.55 | 787,536 | +0.70(+0.47%) |
Jun 28, 2019 | 147.86 | 149.57 | 147.51 | 148.85 | 1,051,548 | +1.54(+1.05%) |
Jun 27, 2019 | 147.52 | 149.14 | 146.61 | 147.31 | 476,060 | -0.22(-0.15%) |
Jun 26, 2019 | 147.03 | 148.18 | 146.62 | 147.52 | 628,543 | +1.10(+0.75%) |
Jun 25, 2019 | 148.04 | 148.40 | 146.22 | 146.42 | 624,286 | -0.92(-0.62%) |
Jun 24, 2019 | 147.26 | 148.82 | 146.50 | 147.34 | 487,800 | -0.50(-0.34%) |
Jun 21, 2019 | 148.57 | 149.07 | 146.87 | 147.84 | 1,157,539 | -0.30(-0.20%) |
Jun 20, 2019 | 146.35 | 148.96 | 144.97 | 148.14 | 1,088,170 | +3.95(+2.74%) |
Jun 19, 2019 | 144.90 | 145.08 | 142.57 | 144.19 | 855,743 | -0.06(-0.04%) |
Jun 18, 2019 | 142.89 | 145.91 | 141.91 | 144.25 | 932,097 | +2.65(+1.87%) |
Jun 17, 2019 | 142.30 | 143.53 | 141.43 | 141.60 | 635,393 | -0.62(-0.43%) |
Jun 14, 2019 | 143.88 | 144.38 | 141.15 | 142.22 | 526,214 | -2.53(-1.75%) |
Jun 13, 2019 | 144.47 | 144.77 | 143.44 | 144.74 | 411,831 | +1.21(+0.84%) |
Jun 12, 2019 | 144.33 | 144.92 | 142.44 | 143.53 | 651,292 | -1.00(-0.69%) |
Jun 11, 2019 | 146.30 | 146.67 | 144.33 | 144.53 | 1,120,490 | +0.25(+0.17%) |
Jun 10, 2019 | 143.61 | 145.82 | 143.61 | 144.29 | 878,496 | +1.53(+1.07%) |
Jun 07, 2019 | 142.93 | 143.65 | 141.09 | 142.76 | 996,846 | +0.86(+0.61%) |
Jun 06, 2019 | 143.13 | 144.01 | 140.28 | 141.90 | 908,251 | -0.86(-0.60%) |
Jun 05, 2019 | 143.62 | 144.10 | 140.91 | 142.76 | 1,160,229 | +0.06(+0.04%) |
Jun 04, 2019 | 139.95 | 142.89 | 138.76 | 142.70 | 1,221,422 | +6.14(+4.50%) |
Jun 03, 2019 | 135.10 | 137.97 | 135.10 | 136.56 | 1,122,041 | +1.32(+0.97%) |
May 31, 2019 | 139.10 | 139.10 | 134.56 | 135.24 | 1,734,382 | -5.98(-4.23%) |
May 30, 2019 | 139.75 | 141.80 | 139.75 | 141.22 | 1,380,168 | +2.11(+1.52%) |
May 29, 2019 | 137.77 | 139.74 | 137.29 | 139.11 | 1,162,693 | +1.40(+1.02%) |
May 28, 2019 | 141.06 | 141.74 | 137.71 | 137.71 | 1,281,182 | -2.92(-2.07%) |
May 24, 2019 | 142.09 | 142.28 | 139.88 | 140.63 | 839,785 | -0.33(-0.23%) |
May 23, 2019 | 142.15 | 144.41 | 140.31 | 140.96 | 1,070,280 | -3.87(-2.67%) |
May 22, 2019 | 146.19 | 146.82 | 144.82 | 144.82 | 538,797 | -1.92(-1.31%) |
May 21, 2019 | 145.32 | 147.63 | 145.32 | 146.74 | 837,353 | +2.66(+1.85%) |
May 20, 2019 | 144.25 | 146.03 | 143.05 | 144.08 | 753,966 | -1.58(-1.09%) |
May 17, 2019 | 146.37 | 148.05 | 145.54 | 145.66 | 638,369 | -2.42(-1.63%) |
May 16, 2019 | 147.97 | 149.32 | 147.55 | 148.08 | 579,849 | +0.69(+0.47%) |
May 15, 2019 | 146.16 | 148.26 | 145.56 | 147.39 | 750,132 | +0.35(+0.24%) |
May 14, 2019 | 146.87 | 147.61 | 145.91 | 147.03 | 987,116 | +0.89(+0.61%) |
May 13, 2019 | 148.41 | 148.41 | 144.89 | 146.14 | 1,305,427 | -5.12(-3.39%) |
May 10, 2019 | 152.16 | 152.87 | 148.81 | 151.27 | 1,629,822 | -1.40(-0.92%) |
May 09, 2019 | 152.15 | 153.15 | 149.79 | 152.67 | 1,152,430 | -1.46(-0.94%) |
May 08, 2019 | 155.72 | 156.79 | 154.00 | 154.12 | 695,286 | -2.16(-1.38%) |
May 07, 2019 | 158.16 | 158.88 | 154.79 | 156.28 | 866,914 | -3.80(-2.38%) |
May 06, 2019 | 158.54 | 160.21 | 156.59 | 160.08 | 659,969 | -1.41(-0.87%) |
May 03, 2019 | 160.03 | 161.67 | 158.97 | 161.49 | 801,350 | +2.62(+1.65%) |
May 02, 2019 | 160.29 | 160.44 | 157.25 | 158.87 | 814,758 | -1.35(-0.84%) |
May 01, 2019 | 164.12 | 164.39 | 160.14 | 160.22 | 714,984 | -3.03(-1.85%) |
Apr 30, 2019 | 163.92 | 163.92 | 161.26 | 163.24 | 1,073,997 | -0.25(-0.15%) |
Apr 29, 2019 | 161.18 | 163.93 | 160.65 | 163.50 | 1,055,795 | +2.31(+1.43%) |
Apr 26, 2019 | 159.19 | 161.30 | 158.36 | 161.19 | 1,069,241 | +2.00(+1.25%) |
Apr 25, 2019 | 161.04 | 164.21 | 158.48 | 159.19 | 2,761,554 | -11.46(-6.71%) |
Apr 24, 2019 | 171.22 | 172.14 | 170.48 | 170.64 | 941,401 | -0.50(-0.29%) |
Apr 23, 2019 | 171.46 | 172.15 | 170.84 | 171.14 | 906,341 | +0.08(+0.05%) |
Apr 22, 2019 | 170.81 | 171.62 | 169.74 | 171.06 | 458,636 | -0.51(-0.29%) |
Apr 18, 2019 | 170.74 | 171.92 | 170.32 | 171.56 | 1,015,552 | +1.46(+0.86%) |
Apr 17, 2019 | 170.59 | 172.97 | 170.05 | 170.10 | 937,403 | +0.65(+0.38%) |
Apr 16, 2019 | 168.32 | 169.81 | 167.67 | 169.45 | 740,542 | +1.43(+0.85%) |
Apr 15, 2019 | 166.89 | 168.09 | 166.67 | 168.02 | 739,896 | +1.59(+0.96%) |
Apr 12, 2019 | 166.07 | 166.58 | 165.31 | 166.43 | 877,289 | +1.16(+0.70%) |
Apr 11, 2019 | 165.72 | 165.94 | 164.61 | 165.27 | 924,216 | +0.08(+0.05%) |
Apr 10, 2019 | 164.96 | 165.84 | 163.33 | 165.19 | 1,023,806 | +0.34(+0.21%) |
Apr 09, 2019 | 166.80 | 167.00 | 164.62 | 164.84 | 676,267 | -3.18(-1.89%) |
Apr 08, 2019 | 167.44 | 168.66 | 166.66 | 168.02 | 451,820 | +0.60(+0.36%) |
Apr 05, 2019 | 167.12 | 168.25 | 166.81 | 167.43 | 666,850 | +0.32(+0.19%) |
Apr 04, 2019 | 165.21 | 167.12 | 165.21 | 167.11 | 589,553 | +1.50(+0.91%) |
Apr 03, 2019 | 165.13 | 166.54 | 165.01 | 165.61 | 686,402 | +1.14(+0.69%) |
Apr 02, 2019 | 163.51 | 164.62 | 162.97 | 164.47 | 707,719 | +1.05(+0.64%) |
Apr 01, 2019 | 160.26 | 163.79 | 160.26 | 163.43 | 863,404 | +4.92(+3.11%) |
Mar 29, 2019 | 158.22 | 159.03 | 157.71 | 158.50 | 726,185 | +1.46(+0.93%) |
Mar 28, 2019 | 155.05 | 157.16 | 154.91 | 157.04 | 667,434 | +2.53(+1.64%) |
Mar 27, 2019 | 154.74 | 155.51 | 153.61 | 154.51 | 644,961 | -0.43(-0.28%) |
Mar 26, 2019 | 154.92 | 155.82 | 153.72 | 154.94 | 616,278 | +1.53(+1.00%) |
Mar 25, 2019 | 153.28 | 154.84 | 152.20 | 153.42 | 720,803 | -0.09(-0.06%) |
Mar 22, 2019 | 158.89 | 159.18 | 153.40 | 153.51 | 872,529 | -6.41(-4.01%) |
Mar 21, 2019 | 158.17 | 160.53 | 157.41 | 159.91 | 614,018 | +0.90(+0.57%) |
Mar 20, 2019 | 160.50 | 160.76 | 157.68 | 159.01 | 694,630 | -2.48(-1.54%) |
Mar 19, 2019 | 163.40 | 164.22 | 160.88 | 161.49 | 657,137 | -1.83(-1.12%) |
Mar 18, 2019 | 162.36 | 163.44 | 162.09 | 163.32 | 607,602 | +1.32(+0.81%) |
Mar 15, 2019 | 163.27 | 163.89 | 161.26 | 162.00 | 2,066,861 | -1.22(-0.75%) |
Mar 14, 2019 | 163.51 | 163.53 | 161.98 | 163.22 | 791,489 | -0.65(-0.40%) |
Mar 13, 2019 | 162.22 | 164.43 | 161.39 | 163.87 | 821,772 | +2.47(+1.53%) |
Mar 12, 2019 | 161.66 | 162.83 | 161.07 | 161.40 | 720,461 | +0.26(+0.16%) |
Mar 11, 2019 | 157.55 | 161.42 | 157.50 | 161.14 | 760,904 | +3.48(+2.21%) |
Mar 08, 2019 | 157.26 | 157.69 | 156.13 | 157.66 | 603,863 | -0.88(-0.56%) |
Mar 07, 2019 | 160.67 | 160.67 | 157.53 | 158.55 | 805,172 | -2.28(-1.42%) |
Mar 06, 2019 | 160.93 | 162.11 | 160.47 | 160.83 | 622,065 | -0.17(-0.11%) |
Mar 05, 2019 | 160.81 | 161.90 | 160.34 | 161.00 | 773,185 | +0.35(+0.22%) |
Mar 04, 2019 | 162.60 | 163.23 | 159.81 | 160.65 | 932,485 | -0.61(-0.38%) |