Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 167.25 | 171.98 | 163.97 | 167.44 | 4,685,125 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,945 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,487 | -7.80(-4.87%) |
Mar 26, 2020 | 149.61 | 161.46 | 145.93 | 160.22 | 4,295,393 | +12.02(+8.11%) |
Mar 25, 2020 | 137.03 | 156.44 | 135.14 | 148.20 | 4,479,015 | +9.09(+6.54%) |
Mar 24, 2020 | 134.14 | 139.54 | 129.05 | 139.11 | 5,781,977 | +16.20(+13.18%) |
Mar 23, 2020 | 132.54 | 132.74 | 119.08 | 122.91 | 4,472,115 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.36 | 132.14 | 134.28 | 4,985,661 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.35 | 126.73 | 138.47 | 4,219,296 | +3.41(+2.53%) |
Mar 18, 2020 | 137.03 | 137.98 | 111.99 | 135.06 | 4,442,694 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.13 | 146.57 | 3,984,418 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,535,090 | -27.58(-16.22%) |
Mar 13, 2020 | 163.20 | 170.11 | 155.21 | 169.99 | 5,377,175 | +14.74(+9.50%) |
Mar 12, 2020 | 165.53 | 171.47 | 154.59 | 155.24 | 5,110,964 | -21.70(-12.26%) |
Mar 11, 2020 | 180.73 | 185.74 | 173.45 | 176.94 | 4,345,414 | -9.96(-5.33%) |
Mar 10, 2020 | 177.47 | 187.78 | 175.81 | 186.90 | 4,431,744 | +15.28(+8.90%) |
Mar 09, 2020 | 171.30 | 176.11 | 164.34 | 171.62 | 4,124,290 | -13.12(-7.10%) |
Mar 06, 2020 | 183.50 | 185.71 | 177.63 | 184.74 | 3,649,018 | -5.11(-2.69%) |
Mar 05, 2020 | 191.85 | 194.97 | 187.68 | 189.85 | 3,288,171 | -8.14(-4.11%) |
Mar 04, 2020 | 197.02 | 200.25 | 194.03 | 197.99 | 6,485,415 | +19.17(+10.72%) |
Mar 03, 2020 | 183.62 | 192.64 | 176.59 | 178.81 | 3,777,163 | -4.81(-2.62%) |
Mar 02, 2020 | 173.30 | 183.81 | 170.46 | 183.62 | 4,128,143 | +10.77(+6.23%) |
Feb 28, 2020 | 166.53 | 174.41 | 164.61 | 172.85 | 5,787,966 | +0.95(+0.55%) |
Feb 27, 2020 | 174.32 | 179.32 | 171.70 | 171.90 | 3,282,334 | -6.60(-3.70%) |
Feb 26, 2020 | 183.04 | 184.72 | 178.14 | 178.50 | 3,037,151 | -2.68(-1.48%) |
Feb 25, 2020 | 192.13 | 192.69 | 178.92 | 181.19 | 2,988,953 | -8.13(-4.29%) |
Feb 24, 2020 | 196.41 | 198.53 | 189.02 | 189.31 | 3,296,294 | -15.90(-7.75%) |
Feb 21, 2020 | 206.52 | 207.70 | 204.82 | 205.21 | 1,555,579 | -3.04(-1.46%) |
Feb 20, 2020 | 207.22 | 209.51 | 204.29 | 208.26 | 2,335,005 | -0.97(-0.47%) |
Feb 19, 2020 | 209.29 | 211.25 | 207.40 | 209.23 | 1,709,448 | -0.48(-0.23%) |
Feb 18, 2020 | 208.19 | 212.19 | 207.33 | 209.71 | 2,070,254 | +1.52(+0.73%) |
Feb 14, 2020 | 209.42 | 210.02 | 206.86 | 208.19 | 2,198,534 | -1.46(-0.70%) |
Feb 13, 2020 | 208.18 | 211.88 | 208.18 | 209.65 | 2,239,365 | -0.63(-0.30%) |
Feb 12, 2020 | 205.81 | 212.25 | 205.03 | 210.29 | 2,879,484 | +6.97(+3.43%) |
Feb 11, 2020 | 200.64 | 203.46 | 198.80 | 203.31 | 1,921,022 | +4.59(+2.31%) |
Feb 10, 2020 | 196.56 | 200.22 | 196.07 | 198.72 | 2,160,582 | +1.32(+0.67%) |
Feb 07, 2020 | 199.05 | 201.06 | 196.54 | 197.40 | 2,166,254 | -2.78(-1.39%) |
Feb 06, 2020 | 198.66 | 204.26 | 196.37 | 200.18 | 3,177,401 | +4.59(+2.35%) |
Feb 05, 2020 | 189.06 | 196.06 | 189.06 | 195.59 | 2,245,146 | +9.58(+5.15%) |
Feb 04, 2020 | 183.45 | 187.75 | 183.21 | 186.00 | 2,069,325 | +4.81(+2.65%) |
Feb 03, 2020 | 183.13 | 185.27 | 180.64 | 181.19 | 2,493,728 | -0.58(-0.32%) |
Jan 31, 2020 | 184.61 | 185.02 | 180.55 | 181.77 | 1,921,984 | -4.36(-2.34%) |
Jan 30, 2020 | 189.45 | 190.42 | 184.12 | 186.13 | 3,365,611 | -5.24(-2.74%) |
Jan 29, 2020 | 193.56 | 195.03 | 190.60 | 191.37 | 1,957,477 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.75 | 189.57 | 194.01 | 1,696,930 | +5.08(+2.69%) |
Jan 27, 2020 | 191.05 | 191.44 | 185.81 | 188.92 | 1,585,716 | -5.73(-2.94%) |
Jan 24, 2020 | 200.98 | 201.25 | 193.45 | 194.65 | 1,992,047 | -6.32(-3.15%) |
Jan 23, 2020 | 199.40 | 201.61 | 198.26 | 200.97 | 1,599,775 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.01 | 198.77 | 199.61 | 1,554,452 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.80 | 201.25 | 2,320,187 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.91 | 197.69 | 200.80 | 1,778,047 | +1.48(+0.74%) |
Jan 16, 2020 | 197.86 | 199.61 | 197.00 | 199.32 | 1,468,445 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,696 | +2.87(+1.48%) |
Jan 14, 2020 | 192.05 | 195.54 | 191.82 | 193.88 | 1,586,540 | +1.59(+0.83%) |
Jan 13, 2020 | 197.01 | 197.47 | 190.82 | 192.29 | 2,515,308 | -6.40(-3.22%) |
Jan 10, 2020 | 200.41 | 200.64 | 198.14 | 198.69 | 1,095,086 | -0.54(-0.27%) |
Jan 09, 2020 | 198.45 | 200.53 | 197.47 | 199.22 | 2,136,002 | -0.53(-0.26%) |
Jan 08, 2020 | 196.46 | 200.04 | 195.76 | 199.75 | 1,570,182 | +3.29(+1.67%) |
Jan 07, 2020 | 194.81 | 197.27 | 193.96 | 196.46 | 1,434,288 | +0.95(+0.49%) |
Jan 06, 2020 | 190.86 | 195.74 | 190.81 | 195.51 | 1,315,107 | +3.53(+1.84%) |
Jan 03, 2020 | 190.87 | 193.12 | 189.73 | 191.98 | 1,468,158 | -1.66(-0.86%) |
Jan 02, 2020 | 194.06 | 194.50 | 190.95 | 193.64 | 1,452,656 | +0.43(+0.22%) |
Dec 31, 2019 | 191.69 | 193.42 | 190.87 | 193.21 | 1,570,079 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.22 | 191.78 | 1,010,543 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.65 | 192.36 | 192.75 | 1,115,089 | -0.36(-0.19%) |
Dec 26, 2019 | 193.23 | 194.03 | 192.73 | 193.11 | 786,515 | +0.35(+0.18%) |
Dec 24, 2019 | 195.14 | 195.52 | 192.75 | 192.76 | 561,884 | -2.33(-1.19%) |
Dec 23, 2019 | 192.72 | 195.85 | 192.16 | 195.09 | 2,011,912 | +1.78(+0.92%) |
Dec 20, 2019 | 190.44 | 194.87 | 190.44 | 193.31 | 5,231,692 | +5.55(+2.95%) |
Dec 19, 2019 | 187.28 | 188.96 | 186.90 | 187.76 | 1,781,757 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.78 | 183.86 | 187.27 | 2,582,023 | +4.42(+2.42%) |
Dec 17, 2019 | 183.85 | 185.50 | 181.49 | 182.85 | 1,800,986 | -1.52(-0.82%) |
Dec 16, 2019 | 181.23 | 186.35 | 180.47 | 184.37 | 1,976,462 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.21 | 178.39 | 179.40 | 2,212,927 | -3.49(-1.91%) |
Dec 12, 2019 | 181.72 | 184.15 | 180.57 | 182.89 | 2,130,596 | +1.71(+0.94%) |
Dec 11, 2019 | 180.93 | 182.83 | 179.36 | 181.18 | 2,086,156 | +0.04(+0.02%) |
Dec 10, 2019 | 184.89 | 184.89 | 179.07 | 181.14 | 3,529,800 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.05 | 185.15 | 1,456,968 | -2.81(-1.50%) |
Dec 06, 2019 | 186.62 | 188.91 | 186.22 | 187.96 | 1,754,763 | +3.16(+1.71%) |
Dec 05, 2019 | 185.85 | 185.97 | 182.91 | 184.81 | 1,615,340 | -1.09(-0.58%) |
Dec 04, 2019 | 185.58 | 187.07 | 184.52 | 185.89 | 1,926,542 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.17 | 181.92 | 184.56 | 2,223,423 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.34 | 185.99 | 186.08 | 1,586,334 | -2.82(-1.49%) |
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.38 | 168.19 | 169.61 | 3,625,734 | +0.99(+0.59%) |
Oct 31, 2019 | 168.42 | 169.60 | 162.19 | 168.62 | 4,203,183 | +1.91(+1.14%) |
Oct 30, 2019 | 166.81 | 167.85 | 165.77 | 166.71 | 2,153,039 | -1.45(-0.87%) |
Oct 29, 2019 | 164.97 | 168.31 | 164.71 | 168.17 | 2,039,458 | +3.01(+1.82%) |
Oct 28, 2019 | 162.21 | 166.05 | 161.92 | 165.15 | 2,137,130 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.03 | 1,402,646 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.09 | 158.74 | 160.73 | 2,097,703 | -2.65(-1.62%) |
Oct 23, 2019 | 160.81 | 163.96 | 159.68 | 163.38 | 2,221,178 | +2.39(+1.48%) |
Oct 22, 2019 | 156.92 | 162.73 | 156.92 | 160.99 | 2,526,180 | +3.44(+2.18%) |
Oct 21, 2019 | 157.74 | 158.79 | 156.71 | 157.54 | 2,084,069 | -0.13(-0.08%) |
Oct 18, 2019 | 156.69 | 158.15 | 154.80 | 157.68 | 2,148,791 | +1.99(+1.28%) |
Oct 17, 2019 | 152.81 | 156.18 | 152.57 | 155.68 | 1,913,648 | +3.12(+2.04%) |
Oct 16, 2019 | 150.93 | 152.76 | 149.11 | 152.57 | 1,933,007 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.44 | 146.55 | 151.33 | 2,965,504 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.37 | 142.47 | 143.22 | 1,403,400 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.36 | 144.00 | 2,065,815 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.05 | 140.36 | 142.51 | 2,379,367 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.34 | 1,959,059 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.42 | 139.07 | 2,156,237 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.97 | 2,349,287 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,818 | +2.01(+1.43%) |
Oct 03, 2019 | 140.80 | 141.77 | 139.66 | 140.41 | 2,210,834 | -0.59(-0.42%) |
Oct 02, 2019 | 140.98 | 143.66 | 140.23 | 141.01 | 2,741,432 | -1.12(-0.79%) |
Oct 01, 2019 | 144.53 | 144.66 | 139.76 | 142.13 | 2,364,496 | -1.28(-0.90%) |
Sep 30, 2019 | 143.19 | 144.46 | 140.06 | 143.42 | 2,527,026 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.96 | 141.24 | 2,608,543 | -0.29(-0.21%) |
Sep 26, 2019 | 147.31 | 147.68 | 141.22 | 141.53 | 3,741,579 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.72 | 146.37 | 146.66 | 1,892,041 | -2.54(-1.70%) |
Sep 24, 2019 | 151.92 | 152.70 | 148.09 | 149.20 | 1,955,600 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.88 | 151.32 | 2,330,712 | -1.16(-0.76%) |
Sep 20, 2019 | 156.41 | 157.53 | 152.42 | 152.48 | 2,881,706 | -3.15(-2.02%) |
Sep 19, 2019 | 152.14 | 157.51 | 151.74 | 155.63 | 2,133,169 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.59 | 151.59 | 1,870,038 | -1.00(-0.66%) |
Sep 17, 2019 | 155.04 | 156.62 | 151.92 | 152.59 | 1,720,189 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.37 | 1,649,596 | +4.39(+2.89%) |
Sep 13, 2019 | 151.27 | 154.00 | 150.75 | 151.98 | 2,322,997 | +1.77(+1.18%) |
Sep 12, 2019 | 156.02 | 156.17 | 150.00 | 150.21 | 3,558,925 | -2.75(-1.80%) |
Sep 11, 2019 | 155.35 | 156.34 | 151.36 | 152.96 | 2,322,625 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.75 | 151.43 | 155.89 | 3,107,834 | +2.67(+1.75%) |
Sep 09, 2019 | 146.61 | 153.62 | 146.12 | 153.22 | 3,117,266 | +7.90(+5.44%) |
Sep 06, 2019 | 142.54 | 146.19 | 141.73 | 145.32 | 2,149,849 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.67 | 2,215,068 | -1.83(-1.27%) |
Sep 04, 2019 | 147.81 | 148.89 | 144.12 | 144.51 | 2,027,503 | -1.94(-1.32%) |
Sep 03, 2019 | 144.39 | 146.76 | 143.73 | 146.44 | 3,168,687 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.80 | 144.13 | 145.48 | 1,644,058 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.40 | 140.71 | 144.09 | 2,164,533 | +4.77(+3.43%) |
Aug 28, 2019 | 138.21 | 141.14 | 137.48 | 139.32 | 2,480,039 | +1.11(+0.81%) |
Aug 27, 2019 | 144.74 | 145.07 | 138.17 | 138.20 | 2,957,374 | -6.27(-4.34%) |
Aug 26, 2019 | 145.72 | 145.99 | 143.81 | 144.48 | 1,618,507 | -0.37(-0.25%) |
Aug 23, 2019 | 146.45 | 148.42 | 143.89 | 144.85 | 2,330,511 | -2.34(-1.59%) |
Aug 22, 2019 | 153.44 | 153.44 | 146.84 | 147.19 | 2,180,999 | -6.20(-4.04%) |
Aug 21, 2019 | 153.68 | 155.00 | 152.66 | 153.39 | 1,337,395 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.26 | 1,323,434 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.69 | 153.76 | 153.99 | 1,339,282 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.17 | 151.49 | 152.35 | 1,581,086 | +1.45(+0.96%) |
Aug 15, 2019 | 152.14 | 152.32 | 148.47 | 150.89 | 1,850,390 | -0.45(-0.30%) |
Aug 14, 2019 | 157.41 | 157.66 | 151.22 | 151.35 | 3,004,811 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.12 | 1,406,078 | +3.65(+2.33%) |
Aug 12, 2019 | 159.09 | 160.29 | 155.94 | 156.48 | 1,286,521 | -4.05(-2.52%) |
Aug 09, 2019 | 157.33 | 161.42 | 157.15 | 160.53 | 1,762,065 | +3.12(+1.98%) |
Aug 08, 2019 | 157.43 | 158.73 | 155.79 | 157.41 | 1,683,695 | +0.11(+0.07%) |
Aug 07, 2019 | 152.66 | 157.63 | 151.54 | 157.30 | 1,911,755 | +2.61(+1.69%) |
Aug 06, 2019 | 154.01 | 155.36 | 150.79 | 154.69 | 3,268,346 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.23 | 2,719,908 | -5.27(-3.39%) |
Aug 02, 2019 | 158.61 | 159.82 | 153.39 | 155.50 | 2,017,025 | -2.81(-1.78%) |
Aug 01, 2019 | 160.66 | 163.47 | 155.95 | 158.32 | 3,361,244 | -2.23(-1.39%) |
Jul 31, 2019 | 163.97 | 164.08 | 159.94 | 160.55 | 2,135,011 | -2.20(-1.35%) |
Jul 30, 2019 | 161.16 | 162.93 | 159.85 | 162.75 | 930,162 | +0.01(+0.01%) |
Jul 29, 2019 | 157.58 | 162.98 | 157.58 | 162.74 | 1,654,658 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.07 | 1,906,955 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.94 | 157.37 | 2,159,812 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.08 | 156.38 | 161.84 | 1,923,167 | -0.78(-0.48%) |
Jul 23, 2019 | 161.08 | 163.43 | 159.36 | 162.61 | 1,738,666 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.06 | 161.20 | 1,785,453 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.91 | 164.11 | 1,186,105 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.43 | 164.69 | 167.18 | 1,820,000 | -1.46(-0.86%) |
Jul 17, 2019 | 168.57 | 171.82 | 168.24 | 168.64 | 1,619,012 | -1.40(-0.82%) |
Jul 16, 2019 | 167.75 | 172.08 | 166.92 | 170.04 | 3,236,106 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.90 | 166.63 | 167.27 | 1,911,758 | -2.06(-1.22%) |
Jul 12, 2019 | 165.25 | 169.79 | 164.64 | 169.33 | 4,044,951 | +3.66(+2.21%) |
Jul 11, 2019 | 169.63 | 175.53 | 163.46 | 165.67 | 10,652,067 | +14.01(+9.24%) |
Jul 10, 2019 | 151.11 | 152.40 | 150.52 | 151.66 | 1,003,955 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.92 | 1,065,881 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.33 | 152.81 | 1,272,483 | -1.61(-1.05%) |
Jul 05, 2019 | 154.97 | 156.09 | 153.86 | 154.43 | 913,154 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.74 | 1,227,064 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,425 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.20 | 150.00 | 1,816,332 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.86 | 3,439,039 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.18 | 1,441,754 | +0.93(+0.62%) |
Jun 26, 2019 | 151.41 | 151.78 | 147.75 | 148.26 | 1,619,732 | -3.00(-1.98%) |
Jun 25, 2019 | 150.76 | 151.95 | 150.08 | 151.25 | 1,318,491 | -0.36(-0.24%) |
Jun 24, 2019 | 152.12 | 152.12 | 150.24 | 151.61 | 1,486,373 | -0.65(-0.43%) |
Jun 21, 2019 | 151.44 | 153.64 | 149.88 | 152.26 | 3,233,188 | +1.32(+0.88%) |
Jun 20, 2019 | 151.76 | 151.95 | 150.00 | 150.94 | 1,636,607 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.78 | 149.26 | 151.37 | 2,525,769 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,964 | +0.69(+0.46%) |
Jun 17, 2019 | 149.72 | 150.87 | 149.32 | 150.34 | 1,036,156 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.09 | 148.05 | 149.68 | 1,559,495 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.94 | 149.39 | 1,007,580 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.80 | 146.07 | 147.46 | 1,314,459 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.45 | 147.74 | 1,337,076 | -0.18(-0.12%) |
Jun 10, 2019 | 149.16 | 149.74 | 147.71 | 147.92 | 1,551,031 | -0.87(-0.58%) |
Jun 07, 2019 | 145.92 | 149.29 | 145.44 | 148.79 | 1,970,986 | +3.54(+2.44%) |
Jun 06, 2019 | 145.22 | 146.13 | 144.67 | 145.24 | 1,376,547 | -0.09(-0.06%) |
Jun 05, 2019 | 146.81 | 146.81 | 143.75 | 145.33 | 2,322,077 | -0.23(-0.16%) |
Jun 04, 2019 | 143.51 | 146.25 | 143.07 | 145.56 | 2,382,480 | +3.44(+2.42%) |
Jun 03, 2019 | 139.47 | 142.91 | 139.37 | 142.12 | 2,623,902 | +2.26(+1.61%) |
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,137 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.89 | 139.83 | 1,355,548 | -0.40(-0.28%) |
May 29, 2019 | 137.88 | 140.75 | 136.47 | 140.23 | 2,144,244 | +1.81(+1.31%) |
May 28, 2019 | 140.99 | 141.89 | 138.19 | 138.41 | 4,752,505 | -2.82(-2.00%) |
May 24, 2019 | 142.05 | 142.51 | 140.55 | 141.24 | 2,380,995 | -0.50(-0.35%) |
May 23, 2019 | 143.00 | 144.00 | 140.79 | 141.74 | 2,463,728 | -2.66(-1.84%) |
May 22, 2019 | 146.42 | 146.42 | 142.56 | 144.40 | 2,678,707 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.13 | 3,153,485 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.37 | 145.20 | 2,147,220 | -1.12(-0.77%) |
May 17, 2019 | 144.92 | 148.34 | 144.69 | 146.32 | 1,649,350 | +1.01(+0.70%) |
May 16, 2019 | 146.46 | 149.32 | 144.93 | 145.31 | 2,337,655 | -1.40(-0.95%) |
May 15, 2019 | 146.59 | 147.39 | 142.88 | 146.71 | 2,216,281 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,696 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,584 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.92 | 144.97 | 149.70 | 2,323,632 | +2.44(+1.66%) |
May 09, 2019 | 146.30 | 148.69 | 145.52 | 147.26 | 1,780,376 | -0.62(-0.42%) |
May 08, 2019 | 146.44 | 149.10 | 144.97 | 147.88 | 1,905,999 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.76 | 146.60 | 2,487,672 | -3.44(-2.29%) |
May 06, 2019 | 142.82 | 150.56 | 141.97 | 150.04 | 3,439,258 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.40 | 6,098,701 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.09 | 149.50 | 5,170,417 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.85 | 149.56 | 153.07 | 3,388,062 | +2.99(+1.99%) |
Apr 30, 2019 | 152.26 | 152.28 | 147.54 | 150.08 | 3,630,384 | -1.73(-1.14%) |
Apr 29, 2019 | 152.06 | 152.48 | 149.58 | 151.81 | 1,900,111 | -0.25(-0.17%) |
Apr 26, 2019 | 148.45 | 152.27 | 148.37 | 152.06 | 2,480,693 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.02 | 143.74 | 148.16 | 2,424,548 | +2.45(+1.68%) |
Apr 24, 2019 | 144.92 | 145.92 | 143.17 | 145.72 | 1,927,505 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,258 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.35 | 139.59 | 139.83 | 2,809,125 | -0.95(-0.68%) |
Apr 18, 2019 | 137.90 | 140.83 | 136.29 | 140.78 | 5,659,905 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.39 | 134.12 | 137.47 | 9,152,063 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.21 | 142.71 | 6,755,140 | -12.07(-7.80%) |
Apr 15, 2019 | 152.77 | 156.38 | 151.33 | 154.79 | 2,825,568 | +3.04(+2.00%) |
Apr 12, 2019 | 155.84 | 155.90 | 150.92 | 151.74 | 3,802,480 | -3.22(-2.08%) |
Apr 11, 2019 | 159.02 | 159.09 | 153.41 | 154.97 | 3,564,645 | -3.96(-2.49%) |
Apr 10, 2019 | 159.15 | 160.33 | 157.69 | 158.93 | 2,203,789 | -0.88(-0.55%) |
Apr 09, 2019 | 157.28 | 161.47 | 156.07 | 159.80 | 2,902,703 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.29 | 155.57 | 158.17 | 2,524,237 | +1.20(+0.76%) |
Apr 05, 2019 | 153.68 | 158.22 | 153.43 | 156.97 | 3,908,316 | +4.39(+2.88%) |
Apr 04, 2019 | 150.23 | 152.75 | 149.63 | 152.57 | 1,803,444 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.23 | 2,419,868 | +0.36(+0.24%) |
Apr 02, 2019 | 153.49 | 153.53 | 149.79 | 149.87 | 2,870,966 | -3.07(-2.01%) |