Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 134.26 | 136.23 | 134.07 | 135.80 | 577,103 | -0.06(-0.05%) |
Apr 29, 2020 | 130.35 | 136.87 | 130.16 | 135.86 | 596,822 | +8.35(+6.55%) |
Apr 28, 2020 | 128.49 | 129.30 | 126.96 | 127.51 | 298,994 | +2.08(+1.66%) |
Apr 27, 2020 | 123.06 | 126.81 | 122.29 | 125.44 | 327,543 | +3.14(+2.56%) |
Apr 24, 2020 | 124.63 | 125.29 | 121.76 | 122.30 | 372,560 | -2.58(-2.07%) |
Apr 23, 2020 | 126.36 | 128.51 | 123.70 | 124.88 | 422,063 | -1.44(-1.14%) |
Apr 22, 2020 | 128.17 | 128.96 | 124.24 | 126.32 | 468,594 | +0.37(+0.30%) |
Apr 21, 2020 | 126.62 | 129.03 | 123.99 | 125.94 | 501,285 | -4.25(-3.26%) |
Apr 20, 2020 | 129.16 | 132.27 | 128.52 | 130.19 | 617,319 | -1.05(-0.80%) |
Apr 17, 2020 | 132.50 | 133.93 | 128.29 | 131.24 | 682,680 | +2.29(+1.77%) |
Apr 16, 2020 | 126.60 | 129.83 | 126.21 | 128.95 | 640,188 | +2.35(+1.86%) |
Apr 15, 2020 | 121.85 | 128.51 | 120.16 | 126.60 | 758,051 | +1.08(+0.86%) |
Apr 14, 2020 | 126.16 | 126.16 | 120.94 | 125.53 | 1,092,094 | +3.15(+2.58%) |
Apr 13, 2020 | 123.96 | 123.96 | 117.72 | 122.37 | 196,739 | -1.21(-0.98%) |
Apr 09, 2020 | 120.00 | 124.13 | 118.24 | 123.58 | 481,859 | +7.35(+6.32%) |
Apr 08, 2020 | 113.55 | 116.97 | 111.65 | 116.24 | 429,170 | +3.44(+3.05%) |
Apr 07, 2020 | 118.48 | 120.66 | 112.58 | 112.79 | 480,588 | -1.30(-1.14%) |
Apr 06, 2020 | 114.72 | 117.13 | 113.00 | 114.09 | 796,439 | +3.66(+3.31%) |
Apr 03, 2020 | 115.45 | 116.66 | 110.31 | 110.43 | 377,975 | -6.04(-5.19%) |
Apr 02, 2020 | 114.12 | 118.92 | 113.29 | 116.48 | 727,007 | +2.35(+2.06%) |
Apr 01, 2020 | 117.88 | 119.26 | 111.97 | 114.12 | 562,242 | -7.83(-6.42%) |
Mar 31, 2020 | 112.08 | 125.72 | 111.76 | 121.96 | 852,840 | +8.50(+7.49%) |
Mar 30, 2020 | 107.94 | 114.15 | 105.05 | 113.46 | 509,125 | +6.18(+5.76%) |
Mar 27, 2020 | 106.78 | 110.48 | 100.59 | 107.28 | 974,619 | -3.21(-2.91%) |
Mar 26, 2020 | 109.68 | 114.86 | 107.96 | 110.49 | 2,006,065 | +1.38(+1.27%) |
Mar 25, 2020 | 109.76 | 112.48 | 108.05 | 109.11 | 1,423,771 | -0.21(-0.19%) |
Mar 24, 2020 | 110.56 | 112.31 | 106.71 | 109.33 | 699,501 | +3.49(+3.29%) |
Mar 23, 2020 | 112.18 | 114.74 | 103.35 | 105.84 | 505,362 | -7.39(-6.53%) |
Mar 20, 2020 | 117.59 | 123.60 | 111.98 | 113.23 | 891,445 | -1.91(-1.66%) |
Mar 19, 2020 | 114.39 | 118.05 | 109.18 | 115.14 | 463,985 | -0.19(-0.16%) |
Mar 18, 2020 | 118.25 | 119.30 | 108.18 | 115.33 | 439,653 | -9.73(-7.78%) |
Mar 17, 2020 | 129.48 | 132.71 | 124.27 | 125.05 | 389,939 | -2.31(-1.81%) |
Mar 16, 2020 | 132.88 | 138.55 | 126.64 | 127.36 | 519,300 | -20.83(-14.06%) |
Mar 13, 2020 | 140.66 | 149.03 | 133.35 | 148.20 | 564,265 | +17.46(+13.35%) |
Mar 12, 2020 | 126.62 | 135.69 | 125.39 | 130.74 | 594,838 | -14.99(-10.29%) |
Mar 11, 2020 | 151.45 | 152.27 | 145.53 | 145.73 | 478,002 | -9.39(-6.06%) |
Mar 10, 2020 | 155.42 | 155.66 | 147.65 | 155.13 | 573,114 | +6.27(+4.21%) |
Mar 09, 2020 | 149.18 | 151.58 | 147.22 | 148.85 | 373,403 | -10.17(-6.40%) |
Mar 06, 2020 | 160.57 | 161.12 | 155.11 | 159.02 | 533,764 | -4.87(-2.97%) |
Mar 05, 2020 | 165.71 | 167.86 | 161.96 | 163.89 | 466,669 | -5.73(-3.38%) |
Mar 04, 2020 | 161.83 | 169.63 | 160.79 | 169.62 | 368,473 | +7.54(+4.65%) |
Mar 03, 2020 | 162.26 | 164.93 | 157.61 | 162.08 | 359,473 | +0.00(+0.00%) |
Mar 02, 2020 | 155.11 | 162.94 | 154.24 | 162.08 | 417,721 | +7.56(+4.89%) |
Feb 28, 2020 | 151.31 | 155.17 | 149.21 | 154.52 | 669,258 | -1.31(-0.84%) |
Feb 27, 2020 | 159.99 | 161.68 | 155.82 | 155.83 | 259,455 | -5.60(-3.47%) |
Feb 26, 2020 | 161.64 | 163.27 | 160.51 | 161.43 | 410,802 | +1.30(+0.81%) |
Feb 25, 2020 | 165.77 | 166.41 | 159.87 | 160.13 | 292,899 | -5.17(-3.13%) |
Feb 24, 2020 | 166.68 | 167.84 | 164.41 | 165.30 | 422,205 | -4.52(-2.66%) |
Feb 21, 2020 | 169.63 | 171.16 | 169.08 | 169.82 | 368,121 | +0.18(+0.11%) |
Feb 20, 2020 | 171.42 | 171.77 | 169.53 | 169.64 | 344,858 | -1.90(-1.11%) |
Feb 19, 2020 | 172.84 | 173.36 | 171.13 | 171.54 | 253,676 | -0.14(-0.08%) |
Feb 18, 2020 | 172.69 | 173.40 | 171.54 | 171.69 | 463,759 | -2.25(-1.29%) |
Feb 14, 2020 | 176.45 | 176.56 | 173.04 | 173.94 | 293,629 | -2.37(-1.34%) |
Feb 13, 2020 | 177.79 | 178.17 | 176.19 | 176.31 | 259,619 | -1.47(-0.83%) |
Feb 12, 2020 | 173.95 | 179.87 | 173.90 | 177.78 | 408,904 | +3.19(+1.83%) |
Feb 11, 2020 | 175.27 | 177.03 | 174.19 | 174.60 | 321,880 | +0.28(+0.16%) |
Feb 10, 2020 | 171.24 | 175.08 | 171.00 | 174.31 | 283,920 | +2.76(+1.61%) |
Feb 07, 2020 | 173.39 | 173.86 | 170.09 | 171.55 | 328,822 | -1.50(-0.87%) |
Feb 06, 2020 | 183.76 | 183.76 | 169.57 | 173.05 | 1,160,509 | -10.76(-5.85%) |
Feb 05, 2020 | 184.42 | 187.11 | 183.35 | 183.81 | 274,261 | +1.06(+0.58%) |
Feb 04, 2020 | 180.02 | 182.96 | 179.57 | 182.75 | 200,525 | +4.73(+2.66%) |
Feb 03, 2020 | 177.21 | 179.35 | 176.36 | 178.02 | 177,865 | +1.93(+1.09%) |
Jan 31, 2020 | 178.07 | 178.30 | 174.89 | 176.10 | 385,835 | -3.25(-1.81%) |
Jan 30, 2020 | 180.50 | 181.17 | 176.66 | 179.34 | 346,785 | -2.34(-1.29%) |
Jan 29, 2020 | 182.46 | 183.01 | 181.12 | 181.68 | 280,007 | -0.21(-0.12%) |
Jan 28, 2020 | 181.03 | 182.62 | 180.67 | 181.89 | 195,863 | +1.92(+1.07%) |
Jan 27, 2020 | 182.69 | 182.69 | 179.97 | 179.97 | 195,526 | -5.40(-2.92%) |
Jan 24, 2020 | 187.33 | 187.33 | 184.40 | 185.38 | 173,033 | -1.49(-0.80%) |
Jan 23, 2020 | 186.56 | 187.48 | 185.41 | 186.87 | 144,203 | -0.22(-0.12%) |
Jan 22, 2020 | 186.51 | 187.75 | 186.21 | 187.09 | 311,259 | +1.26(+0.68%) |
Jan 21, 2020 | 184.40 | 186.26 | 183.05 | 185.83 | 219,911 | +0.98(+0.53%) |
Jan 17, 2020 | 184.02 | 185.13 | 181.06 | 184.85 | 307,471 | +0.85(+0.46%) |
Jan 16, 2020 | 182.92 | 187.37 | 182.34 | 184.00 | 322,209 | +1.94(+1.06%) |
Jan 15, 2020 | 180.16 | 183.13 | 178.99 | 182.06 | 367,428 | +2.24(+1.25%) |
Jan 14, 2020 | 180.03 | 181.40 | 178.02 | 179.82 | 267,736 | -0.52(-0.29%) |
Jan 13, 2020 | 179.89 | 181.37 | 177.84 | 180.34 | 276,925 | +0.84(+0.47%) |
Jan 10, 2020 | 181.86 | 181.94 | 178.87 | 179.50 | 226,879 | -1.88(-1.04%) |
Jan 09, 2020 | 180.45 | 181.73 | 178.83 | 181.38 | 382,572 | +1.94(+1.08%) |
Jan 08, 2020 | 178.03 | 181.08 | 178.03 | 179.45 | 226,644 | +0.86(+0.48%) |
Jan 07, 2020 | 183.48 | 184.17 | 178.58 | 178.59 | 363,475 | -6.06(-3.28%) |
Jan 06, 2020 | 184.66 | 184.79 | 182.94 | 184.65 | 222,258 | -1.10(-0.59%) |
Jan 03, 2020 | 184.67 | 186.13 | 183.71 | 185.75 | 167,285 | -1.13(-0.61%) |
Jan 02, 2020 | 182.16 | 187.06 | 182.16 | 186.88 | 203,430 | +5.20(+2.86%) |
Dec 31, 2019 | 182.05 | 182.64 | 180.92 | 181.68 | 126,226 | -0.77(-0.42%) |
Dec 30, 2019 | 183.60 | 183.60 | 181.96 | 182.45 | 122,172 | -1.12(-0.61%) |
Dec 27, 2019 | 183.45 | 184.09 | 182.71 | 183.56 | 84,346 | +0.26(+0.14%) |
Dec 26, 2019 | 182.22 | 183.96 | 182.09 | 183.30 | 86,502 | +1.22(+0.67%) |
Dec 24, 2019 | 183.70 | 183.82 | 181.78 | 182.08 | 53,024 | -1.66(-0.90%) |
Dec 23, 2019 | 182.72 | 184.48 | 181.33 | 183.74 | 175,897 | +1.04(+0.57%) |
Dec 20, 2019 | 182.00 | 183.67 | 181.44 | 182.70 | 516,050 | -0.26(-0.14%) |
Dec 19, 2019 | 180.58 | 183.19 | 180.04 | 182.96 | 229,807 | +2.26(+1.25%) |
Dec 18, 2019 | 179.92 | 180.86 | 179.51 | 180.70 | 370,926 | +1.21(+0.67%) |
Dec 17, 2019 | 177.29 | 179.69 | 176.27 | 179.49 | 323,933 | +2.86(+1.62%) |
Dec 16, 2019 | 178.00 | 178.94 | 176.52 | 176.62 | 245,416 | -0.60(-0.34%) |
Dec 13, 2019 | 177.66 | 179.31 | 176.08 | 177.22 | 339,380 | -0.41(-0.23%) |
Dec 12, 2019 | 174.59 | 179.54 | 174.59 | 177.63 | 199,094 | +3.16(+1.81%) |
Dec 11, 2019 | 174.17 | 175.12 | 173.26 | 174.47 | 538,900 | +0.66(+0.38%) |
Dec 10, 2019 | 176.47 | 177.45 | 173.28 | 173.80 | 570,935 | -3.15(-1.78%) |
Dec 09, 2019 | 177.05 | 178.07 | 176.37 | 176.95 | 158,515 | -0.13(-0.07%) |
Dec 06, 2019 | 176.63 | 178.43 | 176.28 | 177.08 | 229,225 | +1.11(+0.63%) |
Dec 05, 2019 | 176.68 | 176.73 | 173.59 | 175.97 | 324,383 | -0.59(-0.33%) |
Dec 04, 2019 | 175.84 | 177.84 | 175.13 | 176.56 | 188,537 | +0.52(+0.30%) |
Dec 03, 2019 | 178.72 | 178.92 | 175.75 | 176.04 | 229,564 | -4.32(-2.40%) |
Dec 02, 2019 | 180.32 | 181.54 | 178.05 | 180.36 | 248,205 | +0.33(+0.18%) |
Nov 29, 2019 | 178.63 | 180.38 | 177.30 | 180.03 | 151,213 | +0.56(+0.31%) |
Nov 27, 2019 | 177.38 | 179.98 | 175.96 | 179.46 | 304,539 | +2.46(+1.39%) |
Nov 26, 2019 | 178.14 | 178.46 | 176.14 | 177.00 | 508,772 | -1.72(-0.97%) |
Nov 25, 2019 | 177.72 | 179.40 | 177.13 | 178.73 | 174,834 | +1.63(+0.92%) |
Nov 22, 2019 | 178.00 | 178.41 | 175.69 | 177.10 | 187,345 | -0.22(-0.13%) |
Nov 21, 2019 | 177.46 | 177.65 | 174.99 | 177.32 | 188,610 | +0.80(+0.45%) |
Nov 20, 2019 | 177.05 | 177.46 | 175.38 | 176.52 | 181,973 | -0.95(-0.53%) |
Nov 19, 2019 | 179.75 | 179.75 | 175.26 | 177.47 | 235,485 | -2.24(-1.25%) |
Nov 18, 2019 | 179.57 | 180.85 | 178.47 | 179.71 | 204,026 | +0.18(+0.10%) |
Nov 15, 2019 | 174.25 | 179.74 | 174.25 | 179.53 | 271,105 | +5.69(+3.27%) |
Nov 14, 2019 | 174.54 | 174.73 | 173.01 | 173.85 | 195,310 | -0.62(-0.36%) |
Nov 13, 2019 | 173.09 | 175.69 | 172.61 | 174.47 | 281,369 | +0.77(+0.44%) |
Nov 12, 2019 | 176.04 | 176.04 | 173.50 | 173.70 | 410,337 | -1.75(-1.00%) |
Nov 11, 2019 | 174.96 | 176.90 | 174.48 | 175.45 | 476,628 | -0.79(-0.45%) |
Nov 08, 2019 | 185.46 | 185.46 | 174.25 | 176.24 | 411,878 | -9.02(-4.87%) |
Nov 07, 2019 | 182.34 | 185.42 | 181.85 | 185.26 | 369,137 | +4.10(+2.26%) |
Nov 06, 2019 | 180.38 | 181.25 | 179.21 | 181.16 | 201,190 | -0.02(-0.01%) |
Nov 05, 2019 | 182.79 | 183.81 | 179.19 | 181.18 | 333,803 | -2.05(-1.12%) |
Nov 04, 2019 | 186.42 | 186.79 | 182.32 | 183.22 | 238,841 | -1.38(-0.75%) |
Nov 01, 2019 | 183.27 | 184.60 | 181.73 | 184.60 | 234,621 | +2.15(+1.18%) |
Oct 31, 2019 | 180.15 | 182.56 | 178.48 | 182.46 | 351,042 | +1.75(+0.97%) |
Oct 30, 2019 | 182.04 | 182.23 | 178.46 | 180.71 | 269,472 | -1.47(-0.81%) |
Oct 29, 2019 | 182.30 | 183.10 | 180.95 | 182.18 | 213,551 | -0.10(-0.06%) |
Oct 28, 2019 | 181.36 | 183.05 | 180.91 | 182.28 | 193,405 | +1.02(+0.56%) |
Oct 25, 2019 | 183.40 | 183.77 | 180.31 | 181.26 | 197,551 | -1.99(-1.08%) |
Oct 24, 2019 | 181.57 | 183.73 | 180.49 | 183.25 | 658,216 | +2.49(+1.38%) |
Oct 23, 2019 | 176.83 | 181.07 | 176.63 | 180.76 | 286,933 | +3.74(+2.11%) |
Oct 22, 2019 | 177.43 | 178.81 | 175.93 | 177.02 | 212,167 | +0.05(+0.03%) |
Oct 21, 2019 | 178.02 | 178.13 | 175.26 | 176.96 | 201,756 | +0.11(+0.06%) |
Oct 18, 2019 | 176.33 | 179.69 | 176.33 | 176.85 | 206,799 | +0.49(+0.28%) |
Oct 17, 2019 | 177.29 | 178.52 | 176.27 | 176.37 | 191,204 | -0.02(-0.01%) |
Oct 16, 2019 | 176.90 | 177.87 | 174.05 | 176.39 | 253,085 | -0.58(-0.33%) |
Oct 15, 2019 | 176.49 | 177.44 | 175.55 | 176.97 | 526,500 | +1.19(+0.68%) |
Oct 14, 2019 | 174.99 | 176.62 | 174.65 | 175.78 | 180,826 | -0.19(-0.11%) |
Oct 11, 2019 | 172.45 | 177.72 | 172.13 | 175.97 | 171,205 | +4.76(+2.78%) |
Oct 10, 2019 | 171.65 | 172.93 | 171.10 | 171.21 | 451,950 | -0.73(-0.43%) |
Oct 09, 2019 | 173.97 | 174.26 | 171.91 | 171.94 | 283,908 | -0.96(-0.56%) |
Oct 08, 2019 | 173.45 | 175.55 | 172.65 | 172.90 | 390,786 | -1.59(-0.91%) |
Oct 07, 2019 | 174.22 | 177.09 | 173.82 | 174.49 | 294,182 | -0.52(-0.30%) |
Oct 04, 2019 | 171.93 | 175.59 | 171.93 | 175.02 | 337,072 | +3.45(+2.01%) |
Oct 03, 2019 | 170.34 | 173.09 | 168.97 | 171.57 | 209,266 | +1.28(+0.75%) |
Oct 02, 2019 | 172.07 | 172.07 | 168.75 | 170.29 | 563,597 | -1.74(-1.01%) |
Oct 01, 2019 | 173.09 | 173.35 | 169.24 | 172.03 | 714,159 | -3.65(-2.08%) |
Sep 30, 2019 | 179.16 | 179.44 | 175.68 | 175.68 | 432,966 | -3.55(-1.98%) |
Sep 27, 2019 | 180.21 | 181.19 | 178.03 | 179.23 | 754,468 | +0.45(+0.25%) |
Sep 26, 2019 | 176.83 | 178.96 | 175.92 | 178.78 | 280,059 | +1.81(+1.02%) |
Sep 25, 2019 | 174.69 | 177.32 | 173.82 | 176.97 | 475,510 | +2.28(+1.31%) |
Sep 24, 2019 | 173.86 | 175.11 | 171.44 | 174.69 | 1,160,650 | -0.37(-0.21%) |
Sep 23, 2019 | 176.96 | 177.48 | 173.90 | 175.06 | 367,684 | -1.41(-0.80%) |
Sep 20, 2019 | 178.93 | 180.28 | 176.30 | 176.47 | 663,704 | -2.32(-1.30%) |
Sep 19, 2019 | 180.36 | 181.05 | 177.15 | 178.78 | 251,690 | -1.77(-0.98%) |
Sep 18, 2019 | 180.09 | 181.14 | 179.36 | 180.55 | 207,616 | +0.02(+0.01%) |
Sep 17, 2019 | 181.87 | 181.87 | 178.58 | 180.54 | 270,643 | -2.03(-1.11%) |
Sep 16, 2019 | 181.34 | 182.64 | 180.52 | 182.57 | 202,256 | +0.98(+0.54%) |
Sep 13, 2019 | 181.84 | 182.65 | 179.91 | 181.59 | 208,104 | +0.88(+0.49%) |
Sep 12, 2019 | 179.97 | 181.32 | 178.53 | 180.71 | 163,950 | +0.51(+0.29%) |
Sep 11, 2019 | 179.88 | 180.20 | 178.54 | 180.20 | 222,719 | +1.31(+0.74%) |
Sep 10, 2019 | 178.24 | 179.47 | 177.39 | 178.88 | 238,914 | +0.44(+0.25%) |
Sep 09, 2019 | 180.10 | 180.33 | 176.46 | 178.45 | 481,349 | -0.85(-0.47%) |
Sep 06, 2019 | 179.15 | 180.74 | 177.56 | 179.30 | 293,648 | +0.94(+0.53%) |
Sep 05, 2019 | 175.94 | 179.25 | 174.67 | 178.35 | 482,142 | +5.25(+3.03%) |
Sep 04, 2019 | 174.30 | 174.87 | 172.06 | 173.10 | 328,590 | +0.31(+0.18%) |
Sep 03, 2019 | 173.68 | 174.03 | 172.26 | 172.79 | 299,074 | -1.78(-1.02%) |
Aug 30, 2019 | 172.03 | 174.57 | 171.23 | 174.57 | 319,157 | +3.19(+1.86%) |
Aug 29, 2019 | 171.02 | 172.46 | 170.75 | 171.38 | 246,211 | +1.47(+0.86%) |
Aug 28, 2019 | 168.69 | 170.42 | 168.69 | 169.92 | 283,558 | +0.34(+0.20%) |
Aug 27, 2019 | 168.76 | 171.71 | 168.74 | 169.58 | 571,532 | +0.35(+0.21%) |
Aug 26, 2019 | 170.53 | 171.49 | 168.43 | 169.23 | 169,342 | -0.46(-0.27%) |
Aug 23, 2019 | 171.55 | 173.42 | 169.50 | 169.69 | 415,616 | -2.01(-1.17%) |
Aug 22, 2019 | 174.17 | 176.03 | 171.59 | 171.70 | 280,958 | -2.06(-1.18%) |
Aug 21, 2019 | 174.11 | 175.20 | 172.98 | 173.75 | 389,725 | +0.52(+0.30%) |
Aug 20, 2019 | 173.41 | 174.78 | 172.69 | 173.23 | 424,283 | -0.79(-0.46%) |
Aug 19, 2019 | 175.29 | 175.65 | 173.09 | 174.02 | 383,461 | +0.19(+0.11%) |
Aug 16, 2019 | 172.08 | 175.17 | 171.96 | 173.84 | 674,738 | +3.43(+2.01%) |
Aug 15, 2019 | 170.59 | 171.46 | 168.85 | 170.41 | 534,354 | +0.83(+0.49%) |
Aug 14, 2019 | 172.49 | 174.21 | 169.57 | 169.57 | 356,286 | -5.68(-3.24%) |
Aug 13, 2019 | 171.44 | 176.90 | 170.31 | 175.25 | 624,013 | +4.87(+2.86%) |
Aug 12, 2019 | 173.45 | 174.82 | 170.23 | 170.38 | 422,833 | -4.43(-2.53%) |
Aug 09, 2019 | 182.89 | 182.89 | 174.28 | 174.81 | 665,959 | -6.27(-3.46%) |
Aug 08, 2019 | 180.06 | 181.63 | 179.12 | 181.08 | 322,268 | +1.10(+0.61%) |
Aug 07, 2019 | 174.83 | 180.66 | 173.84 | 179.98 | 282,924 | +2.89(+1.63%) |
Aug 06, 2019 | 177.48 | 178.84 | 175.62 | 177.09 | 399,876 | +0.80(+0.45%) |
Aug 05, 2019 | 178.54 | 179.18 | 175.34 | 176.29 | 328,790 | -4.59(-2.53%) |
Aug 02, 2019 | 182.26 | 182.86 | 179.30 | 180.87 | 248,325 | -2.18(-1.19%) |
Aug 01, 2019 | 183.88 | 186.44 | 182.05 | 183.06 | 261,423 | -0.68(-0.37%) |
Jul 31, 2019 | 184.45 | 185.14 | 183.15 | 183.73 | 583,605 | -0.82(-0.44%) |
Jul 30, 2019 | 187.81 | 188.24 | 184.16 | 184.55 | 223,853 | -4.60(-2.43%) |
Jul 29, 2019 | 192.99 | 193.55 | 187.66 | 189.15 | 365,451 | -4.36(-2.25%) |
Jul 26, 2019 | 192.59 | 194.25 | 192.22 | 193.51 | 194,697 | +1.22(+0.64%) |
Jul 25, 2019 | 192.67 | 192.92 | 191.11 | 192.29 | 181,453 | -0.33(-0.17%) |
Jul 24, 2019 | 190.49 | 193.14 | 190.49 | 192.62 | 204,909 | +1.73(+0.91%) |
Jul 23, 2019 | 192.12 | 192.88 | 190.15 | 190.89 | 519,882 | -1.27(-0.66%) |
Jul 22, 2019 | 194.58 | 195.01 | 192.02 | 192.16 | 721,275 | -2.16(-1.11%) |
Jul 19, 2019 | 199.42 | 200.80 | 193.90 | 194.32 | 308,479 | -4.91(-2.47%) |
Jul 18, 2019 | 197.75 | 200.07 | 197.14 | 199.23 | 434,465 | +0.94(+0.48%) |
Jul 17, 2019 | 199.20 | 200.76 | 198.08 | 198.29 | 242,780 | -0.86(-0.43%) |
Jul 16, 2019 | 196.38 | 199.72 | 194.86 | 199.15 | 444,786 | +2.51(+1.28%) |
Jul 15, 2019 | 198.99 | 200.75 | 196.52 | 196.64 | 450,234 | -2.16(-1.09%) |
Jul 12, 2019 | 199.79 | 199.79 | 197.88 | 198.79 | 275,970 | -0.35(-0.18%) |
Jul 11, 2019 | 198.49 | 200.65 | 197.71 | 199.15 | 243,320 | +0.39(+0.19%) |
Jul 10, 2019 | 201.92 | 201.92 | 198.50 | 198.76 | 257,391 | -2.50(-1.24%) |
Jul 09, 2019 | 199.95 | 201.47 | 198.76 | 201.26 | 472,593 | +0.51(+0.25%) |
Jul 08, 2019 | 200.57 | 203.02 | 199.31 | 200.76 | 462,794 | -0.15(-0.08%) |
Jul 05, 2019 | 198.15 | 201.21 | 198.12 | 200.91 | 515,278 | +3.03(+1.53%) |
Jul 03, 2019 | 195.63 | 198.15 | 195.33 | 197.88 | 218,071 | +1.89(+0.96%) |
Jul 02, 2019 | 194.68 | 196.90 | 193.60 | 195.99 | 395,217 | +1.41(+0.72%) |
Jul 01, 2019 | 194.73 | 195.28 | 192.59 | 194.58 | 212,503 | +1.64(+0.85%) |
Jun 28, 2019 | 195.43 | 195.43 | 191.63 | 192.94 | 662,755 | -1.76(-0.90%) |
Jun 27, 2019 | 193.49 | 195.09 | 192.12 | 194.70 | 478,873 | +1.80(+0.93%) |
Jun 26, 2019 | 191.55 | 192.96 | 190.64 | 192.90 | 1,037,970 | +1.53(+0.80%) |
Jun 25, 2019 | 191.04 | 194.62 | 190.74 | 191.38 | 954,486 | +0.05(+0.03%) |
Jun 24, 2019 | 189.11 | 192.05 | 189.11 | 191.33 | 313,580 | +0.95(+0.50%) |
Jun 21, 2019 | 187.11 | 191.84 | 186.07 | 190.37 | 3,913,296 | +2.70(+1.44%) |
Jun 20, 2019 | 188.59 | 190.04 | 185.43 | 187.67 | 721,424 | +2.62(+1.42%) |
Jun 19, 2019 | 185.85 | 187.14 | 184.45 | 185.05 | 567,114 | -0.59(-0.32%) |
Jun 18, 2019 | 185.05 | 186.45 | 183.99 | 185.64 | 436,401 | +1.47(+0.80%) |
Jun 17, 2019 | 186.45 | 186.54 | 184.09 | 184.16 | 504,944 | -2.04(-1.10%) |
Jun 14, 2019 | 185.51 | 186.31 | 183.88 | 186.20 | 234,206 | +0.29(+0.15%) |
Jun 13, 2019 | 188.08 | 188.87 | 185.64 | 185.91 | 367,545 | -2.55(-1.35%) |
Jun 12, 2019 | 191.29 | 191.93 | 187.79 | 188.46 | 343,835 | -3.65(-1.90%) |
Jun 11, 2019 | 194.22 | 195.88 | 191.40 | 192.11 | 200,263 | -0.80(-0.41%) |
Jun 10, 2019 | 193.96 | 194.33 | 191.10 | 192.91 | 174,242 | -0.08(-0.04%) |
Jun 07, 2019 | 189.63 | 193.36 | 189.63 | 192.99 | 289,733 | +3.56(+1.88%) |
Jun 06, 2019 | 188.02 | 189.77 | 188.01 | 189.42 | 510,800 | +1.98(+1.06%) |
Jun 05, 2019 | 188.65 | 189.24 | 186.73 | 187.44 | 195,485 | -1.22(-0.65%) |
Jun 04, 2019 | 188.59 | 189.34 | 186.41 | 188.66 | 492,249 | +1.27(+0.68%) |
Jun 03, 2019 | 189.29 | 189.96 | 186.62 | 187.39 | 199,919 | -1.24(-0.66%) |
May 31, 2019 | 186.12 | 189.12 | 184.28 | 188.63 | 482,769 | +1.70(+0.91%) |
May 30, 2019 | 185.53 | 188.27 | 185.08 | 186.93 | 258,891 | +1.74(+0.94%) |
May 29, 2019 | 184.09 | 185.75 | 182.52 | 185.18 | 443,707 | +0.09(+0.05%) |
May 28, 2019 | 186.52 | 187.49 | 184.90 | 185.09 | 805,408 | -1.25(-0.67%) |
May 24, 2019 | 189.37 | 189.64 | 186.16 | 186.34 | 392,124 | -2.26(-1.20%) |
May 23, 2019 | 189.64 | 190.74 | 186.74 | 188.59 | 438,789 | -1.50(-0.79%) |
May 22, 2019 | 188.78 | 190.69 | 187.44 | 190.09 | 522,947 | +1.36(+0.72%) |
May 21, 2019 | 185.68 | 189.26 | 185.41 | 188.74 | 1,197,696 | +3.07(+1.65%) |
May 20, 2019 | 183.28 | 186.07 | 181.86 | 185.67 | 629,527 | +2.07(+1.13%) |
May 17, 2019 | 182.94 | 184.34 | 182.07 | 183.60 | 522,990 | +0.27(+0.15%) |
May 16, 2019 | 182.56 | 184.07 | 182.38 | 183.33 | 293,567 | +0.95(+0.52%) |
May 15, 2019 | 183.56 | 184.42 | 181.85 | 182.38 | 313,306 | -1.86(-1.01%) |
May 14, 2019 | 183.69 | 185.50 | 180.92 | 184.24 | 474,293 | +2.37(+1.30%) |
May 13, 2019 | 184.94 | 186.61 | 181.78 | 181.87 | 298,451 | -6.80(-3.61%) |
May 10, 2019 | 189.88 | 190.09 | 185.64 | 188.67 | 308,123 | -1.16(-0.61%) |
May 09, 2019 | 188.74 | 190.63 | 185.92 | 189.83 | 242,640 | -1.04(-0.55%) |
May 08, 2019 | 197.28 | 197.28 | 190.81 | 190.88 | 521,262 | -6.57(-3.33%) |
May 07, 2019 | 198.68 | 200.64 | 196.75 | 197.44 | 517,431 | -2.68(-1.34%) |
May 06, 2019 | 200.20 | 201.34 | 197.23 | 200.12 | 207,180 | -0.62(-0.31%) |
May 03, 2019 | 201.74 | 202.23 | 198.86 | 200.74 | 240,851 | +0.31(+0.16%) |
May 02, 2019 | 199.05 | 201.89 | 198.76 | 200.43 | 235,685 | +0.84(+0.42%) |