Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.13 | 128.19 | 123.43 | 125.69 | 3,820,247 | -1.05(-0.83%) |
Mar 30, 2020 | 121.75 | 127.40 | 121.17 | 126.74 | 2,742,866 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.06 | 118.55 | 120.81 | 3,259,944 | -5.22(-4.14%) |
Mar 26, 2020 | 113.16 | 127.03 | 112.74 | 126.04 | 4,394,418 | +13.31(+11.80%) |
Mar 25, 2020 | 111.05 | 119.55 | 107.12 | 112.73 | 4,286,233 | +1.50(+1.35%) |
Mar 24, 2020 | 105.44 | 112.23 | 105.11 | 111.23 | 5,311,253 | +10.93(+10.90%) |
Mar 23, 2020 | 99.80 | 103.05 | 96.46 | 100.30 | 5,213,713 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.86 | 98.49 | 103.05 | 6,804,799 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.15 | 107.93 | 4,373,886 | -0.21(-0.20%) |
Mar 18, 2020 | 111.14 | 112.73 | 94.82 | 108.14 | 5,554,804 | -10.84(-9.11%) |
Mar 17, 2020 | 114.44 | 120.03 | 108.91 | 118.98 | 4,648,617 | +6.37(+5.66%) |
Mar 16, 2020 | 117.76 | 121.13 | 112.24 | 112.61 | 4,802,034 | -20.27(-15.25%) |
Mar 13, 2020 | 125.97 | 132.91 | 118.88 | 132.88 | 3,920,132 | +13.08(+10.91%) |
Mar 12, 2020 | 126.49 | 126.78 | 115.74 | 119.80 | 5,977,914 | -15.47(-11.43%) |
Mar 11, 2020 | 136.77 | 138.84 | 133.15 | 135.27 | 3,010,051 | -5.86(-4.15%) |
Mar 10, 2020 | 143.44 | 143.60 | 134.54 | 141.13 | 4,543,381 | +3.20(+2.32%) |
Mar 09, 2020 | 136.27 | 141.86 | 133.69 | 137.93 | 4,980,018 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.33 | 139.84 | 145.45 | 3,432,857 | -1.39(-0.95%) |
Mar 05, 2020 | 145.72 | 149.11 | 145.25 | 146.84 | 3,675,740 | -3.40(-2.26%) |
Mar 04, 2020 | 144.78 | 150.45 | 143.31 | 150.24 | 3,115,809 | +8.36(+5.89%) |
Mar 03, 2020 | 147.72 | 150.29 | 140.75 | 141.88 | 3,385,961 | -7.09(-4.76%) |
Mar 02, 2020 | 142.16 | 149.05 | 140.97 | 148.97 | 3,495,213 | +7.55(+5.34%) |
Feb 28, 2020 | 140.21 | 145.73 | 137.57 | 141.42 | 5,017,657 | -2.55(-1.77%) |
Feb 27, 2020 | 149.94 | 151.69 | 143.91 | 143.97 | 3,111,099 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.10 | 151.92 | 152.01 | 2,538,193 | -0.78(-0.51%) |
Feb 25, 2020 | 159.62 | 160.39 | 152.53 | 152.79 | 2,851,884 | -6.73(-4.22%) |
Feb 24, 2020 | 160.65 | 161.93 | 158.93 | 159.52 | 2,217,700 | -3.69(-2.26%) |
Feb 21, 2020 | 164.32 | 164.90 | 162.09 | 163.21 | 3,871,620 | -2.00(-1.21%) |
Feb 20, 2020 | 165.12 | 166.11 | 163.14 | 165.21 | 1,642,985 | -0.44(-0.26%) |
Feb 19, 2020 | 164.97 | 166.10 | 164.68 | 165.65 | 1,779,535 | +1.21(+0.73%) |
Feb 18, 2020 | 165.75 | 166.63 | 164.27 | 164.44 | 1,654,654 | -1.21(-0.73%) |
Feb 14, 2020 | 164.65 | 165.68 | 163.96 | 165.65 | 1,714,021 | +0.69(+0.42%) |
Feb 13, 2020 | 162.20 | 165.41 | 161.83 | 164.97 | 2,094,143 | +2.26(+1.39%) |
Feb 12, 2020 | 163.31 | 165.28 | 161.68 | 162.71 | 2,869,442 | +0.05(+0.03%) |
Feb 11, 2020 | 164.74 | 164.74 | 162.49 | 162.65 | 1,733,362 | -1.27(-0.77%) |
Feb 10, 2020 | 163.28 | 164.34 | 162.96 | 163.92 | 2,356,581 | +0.24(+0.15%) |
Feb 07, 2020 | 164.31 | 164.42 | 163.12 | 163.69 | 2,529,180 | -1.06(-0.64%) |
Feb 06, 2020 | 164.28 | 164.94 | 163.41 | 164.75 | 1,751,550 | +1.50(+0.92%) |
Feb 05, 2020 | 163.02 | 163.60 | 161.59 | 163.25 | 2,927,135 | +2.47(+1.54%) |
Feb 04, 2020 | 161.46 | 162.74 | 159.75 | 160.78 | 3,745,806 | +1.81(+1.14%) |
Feb 03, 2020 | 158.91 | 160.09 | 158.10 | 158.97 | 2,366,506 | +2.33(+1.49%) |
Jan 31, 2020 | 159.48 | 160.34 | 156.14 | 156.64 | 3,628,933 | -3.30(-2.07%) |
Jan 30, 2020 | 154.42 | 160.01 | 153.85 | 159.94 | 2,988,916 | +3.62(+2.32%) |
Jan 29, 2020 | 157.06 | 159.28 | 156.22 | 156.32 | 4,204,699 | -6.64(-4.07%) |
Jan 28, 2020 | 160.88 | 163.56 | 160.76 | 162.95 | 1,795,587 | +2.34(+1.46%) |
Jan 27, 2020 | 160.11 | 161.43 | 159.47 | 160.62 | 1,775,262 | -1.34(-0.83%) |
Jan 24, 2020 | 163.44 | 163.53 | 161.02 | 161.96 | 1,834,489 | -0.57(-0.35%) |
Jan 23, 2020 | 162.47 | 163.10 | 161.78 | 162.53 | 1,663,498 | -0.46(-0.28%) |
Jan 22, 2020 | 162.97 | 164.41 | 161.94 | 162.98 | 2,254,132 | +1.95(+1.21%) |
Jan 21, 2020 | 159.89 | 162.31 | 159.89 | 161.03 | 2,206,273 | -0.61(-0.38%) |
Jan 17, 2020 | 160.88 | 161.68 | 160.03 | 161.65 | 3,083,597 | +1.82(+1.14%) |
Jan 16, 2020 | 158.90 | 159.88 | 158.05 | 159.83 | 2,496,004 | +1.89(+1.20%) |
Jan 15, 2020 | 157.26 | 159.47 | 157.02 | 157.94 | 2,313,751 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.52 | 155.83 | 156.49 | 1,847,077 | -1.03(-0.66%) |
Jan 13, 2020 | 156.76 | 157.63 | 156.37 | 157.53 | 1,013,938 | +1.16(+0.74%) |
Jan 10, 2020 | 157.20 | 157.20 | 155.95 | 156.37 | 1,059,925 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.59 | 155.48 | 156.47 | 1,301,678 | +1.37(+0.88%) |
Jan 08, 2020 | 154.26 | 155.84 | 153.70 | 155.10 | 1,833,296 | +1.45(+0.94%) |
Jan 07, 2020 | 154.72 | 154.88 | 153.50 | 153.66 | 2,055,838 | -1.88(-1.21%) |
Jan 06, 2020 | 154.53 | 155.68 | 154.29 | 155.54 | 1,319,498 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.78 | 153.60 | 155.33 | 1,094,172 | -0.33(-0.21%) |
Jan 02, 2020 | 157.16 | 157.20 | 154.64 | 155.66 | 1,493,128 | -0.16(-0.11%) |
Dec 31, 2019 | 154.66 | 155.97 | 154.66 | 155.83 | 988,037 | +0.83(+0.54%) |
Dec 30, 2019 | 155.84 | 156.15 | 154.48 | 154.99 | 948,726 | -1.08(-0.69%) |
Dec 27, 2019 | 156.07 | 156.24 | 155.14 | 156.07 | 898,753 | +0.38(+0.25%) |
Dec 26, 2019 | 155.69 | 156.12 | 154.99 | 155.69 | 1,875,089 | +0.40(+0.26%) |
Dec 24, 2019 | 155.32 | 155.65 | 154.77 | 155.29 | 383,179 | -0.10(-0.06%) |
Dec 23, 2019 | 156.53 | 156.61 | 155.13 | 155.39 | 1,247,241 | -0.98(-0.63%) |
Dec 20, 2019 | 155.62 | 156.57 | 153.75 | 156.37 | 4,318,918 | +2.15(+1.39%) |
Dec 19, 2019 | 152.86 | 154.81 | 152.39 | 154.22 | 2,106,106 | +1.08(+0.70%) |
Dec 18, 2019 | 153.89 | 155.13 | 152.85 | 153.14 | 2,264,824 | -0.69(-0.45%) |
Dec 17, 2019 | 154.28 | 154.86 | 153.58 | 153.83 | 2,011,970 | -0.25(-0.16%) |
Dec 16, 2019 | 154.60 | 155.06 | 153.98 | 154.08 | 2,630,426 | +0.30(+0.20%) |
Dec 13, 2019 | 152.34 | 153.90 | 151.72 | 153.78 | 1,431,506 | +1.00(+0.66%) |
Dec 12, 2019 | 151.95 | 153.13 | 151.01 | 152.77 | 2,112,960 | +0.76(+0.50%) |
Dec 11, 2019 | 152.76 | 152.99 | 151.35 | 152.01 | 1,370,561 | -1.08(-0.71%) |
Dec 10, 2019 | 153.68 | 153.82 | 152.85 | 153.10 | 1,675,996 | -0.58(-0.38%) |
Dec 09, 2019 | 154.23 | 154.62 | 153.44 | 153.68 | 1,651,168 | -0.83(-0.54%) |
Dec 06, 2019 | 154.17 | 155.06 | 154.07 | 154.50 | 1,430,316 | +1.47(+0.96%) |
Dec 05, 2019 | 153.51 | 153.62 | 152.27 | 153.03 | 1,923,244 | -0.19(-0.12%) |
Dec 04, 2019 | 151.91 | 153.50 | 151.65 | 153.22 | 2,050,360 | +1.31(+0.86%) |
Dec 03, 2019 | 151.59 | 152.20 | 151.09 | 151.91 | 3,248,359 | -1.33(-0.87%) |
Dec 02, 2019 | 155.00 | 155.31 | 152.84 | 153.24 | 1,475,895 | -1.99(-1.28%) |
Nov 29, 2019 | 155.27 | 155.89 | 154.74 | 155.23 | 776,822 | -0.64(-0.41%) |
Nov 27, 2019 | 156.16 | 156.25 | 155.40 | 155.87 | 1,202,913 | -0.13(-0.08%) |
Nov 26, 2019 | 154.71 | 156.27 | 154.66 | 156.00 | 2,223,473 | +1.29(+0.83%) |
Nov 25, 2019 | 154.77 | 155.38 | 154.32 | 154.71 | 1,385,693 | +0.50(+0.32%) |
Nov 22, 2019 | 155.54 | 155.89 | 153.68 | 154.21 | 1,407,103 | -0.19(-0.12%) |
Nov 21, 2019 | 154.73 | 155.20 | 153.75 | 154.40 | 1,303,499 | -0.65(-0.42%) |
Nov 20, 2019 | 155.01 | 155.96 | 153.61 | 155.05 | 1,415,839 | -0.46(-0.30%) |
Nov 19, 2019 | 155.89 | 157.00 | 155.35 | 155.51 | 1,412,655 | +0.33(+0.21%) |
Nov 18, 2019 | 155.10 | 155.73 | 154.52 | 155.19 | 1,589,225 | -0.40(-0.26%) |
Nov 15, 2019 | 155.60 | 155.60 | 153.68 | 155.59 | 1,772,576 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.96 | 152.51 | 154.65 | 2,605,070 | +1.05(+0.69%) |
Nov 13, 2019 | 151.78 | 154.09 | 151.31 | 153.60 | 2,581,897 | +2.38(+1.57%) |
Nov 12, 2019 | 149.21 | 151.33 | 148.85 | 151.22 | 2,114,153 | +2.67(+1.80%) |
Nov 11, 2019 | 147.25 | 149.00 | 146.92 | 148.54 | 1,559,896 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.23 | 146.50 | 147.91 | 1,966,534 | +0.57(+0.39%) |
Nov 07, 2019 | 145.92 | 148.69 | 145.32 | 147.34 | 2,383,875 | +2.22(+1.53%) |
Nov 06, 2019 | 143.50 | 145.60 | 143.03 | 145.12 | 2,357,483 | +2.41(+1.69%) |
Nov 05, 2019 | 146.66 | 147.01 | 142.61 | 142.72 | 4,317,429 | -4.43(-3.01%) |
Nov 04, 2019 | 149.26 | 149.62 | 146.99 | 147.14 | 2,788,051 | -1.00(-0.68%) |
Nov 01, 2019 | 148.52 | 148.84 | 147.37 | 148.14 | 1,513,598 | +0.68(+0.46%) |
Oct 31, 2019 | 148.54 | 149.44 | 146.05 | 147.46 | 7,163,443 | -1.74(-1.17%) |
Oct 30, 2019 | 144.34 | 149.37 | 143.85 | 149.21 | 3,166,557 | +1.20(+0.81%) |
Oct 29, 2019 | 147.82 | 149.39 | 147.67 | 148.01 | 1,713,180 | +0.32(+0.22%) |
Oct 28, 2019 | 147.78 | 148.09 | 146.28 | 147.69 | 1,516,553 | +0.47(+0.32%) |
Oct 25, 2019 | 147.26 | 148.49 | 146.87 | 147.22 | 2,420,239 | -0.53(-0.36%) |
Oct 24, 2019 | 146.30 | 147.83 | 145.52 | 147.74 | 1,210,928 | +2.27(+1.56%) |
Oct 23, 2019 | 144.77 | 146.12 | 144.61 | 145.47 | 1,899,541 | +0.50(+0.34%) |
Oct 22, 2019 | 147.57 | 148.42 | 144.94 | 144.97 | 1,469,815 | -2.31(-1.57%) |
Oct 21, 2019 | 149.14 | 149.51 | 146.62 | 147.28 | 1,899,639 | -1.37(-0.92%) |
Oct 18, 2019 | 149.37 | 149.47 | 148.09 | 148.65 | 1,828,134 | -0.26(-0.18%) |
Oct 17, 2019 | 149.56 | 150.16 | 148.72 | 148.91 | 1,201,030 | -0.30(-0.20%) |
Oct 16, 2019 | 148.83 | 149.48 | 147.31 | 149.22 | 1,831,942 | +0.04(+0.02%) |
Oct 15, 2019 | 147.74 | 149.48 | 147.70 | 149.18 | 1,491,553 | +1.51(+1.02%) |
Oct 14, 2019 | 147.84 | 148.90 | 147.36 | 147.67 | 1,417,026 | -0.05(-0.04%) |
Oct 11, 2019 | 147.62 | 148.92 | 146.34 | 147.72 | 2,193,937 | +1.64(+1.12%) |
Oct 10, 2019 | 143.55 | 146.31 | 143.49 | 146.09 | 1,757,584 | +2.05(+1.43%) |
Oct 09, 2019 | 143.29 | 144.47 | 142.34 | 144.03 | 1,824,739 | +1.94(+1.37%) |
Oct 08, 2019 | 143.21 | 143.93 | 141.65 | 142.09 | 1,685,187 | -2.34(-1.62%) |
Oct 07, 2019 | 144.48 | 145.26 | 143.60 | 144.43 | 1,140,114 | -0.25(-0.18%) |
Oct 04, 2019 | 143.73 | 144.91 | 143.52 | 144.68 | 1,499,846 | +1.48(+1.03%) |
Oct 03, 2019 | 142.12 | 143.25 | 139.72 | 143.20 | 1,834,933 | +0.84(+0.59%) |
Oct 02, 2019 | 144.50 | 144.74 | 141.32 | 142.36 | 3,031,024 | -3.46(-2.37%) |
Oct 01, 2019 | 147.53 | 148.11 | 145.51 | 145.82 | 1,993,048 | -0.90(-0.61%) |
Sep 30, 2019 | 146.12 | 147.34 | 146.12 | 146.72 | 1,662,815 | +0.90(+0.62%) |
Sep 27, 2019 | 148.88 | 149.04 | 144.47 | 145.82 | 2,274,468 | -2.58(-1.74%) |
Sep 26, 2019 | 147.47 | 149.02 | 146.98 | 148.41 | 2,323,080 | +1.44(+0.98%) |
Sep 25, 2019 | 145.51 | 147.21 | 144.36 | 146.96 | 2,608,720 | +1.50(+1.03%) |
Sep 24, 2019 | 145.54 | 147.65 | 144.32 | 145.46 | 3,112,270 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.01 | 144.07 | 145.16 | 2,007,658 | +0.36(+0.25%) |
Sep 20, 2019 | 144.72 | 146.17 | 144.30 | 144.80 | 2,942,815 | -0.05(-0.03%) |
Sep 19, 2019 | 144.77 | 145.41 | 144.08 | 144.84 | 2,042,862 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.40 | 141.83 | 143.41 | 1,895,057 | -0.96(-0.67%) |
Sep 17, 2019 | 143.98 | 144.74 | 143.25 | 144.37 | 2,892,561 | +0.60(+0.42%) |
Sep 16, 2019 | 144.43 | 145.20 | 143.39 | 143.77 | 2,671,125 | -1.43(-0.98%) |
Sep 13, 2019 | 146.38 | 146.88 | 144.48 | 145.20 | 2,097,893 | -0.61(-0.42%) |
Sep 12, 2019 | 146.49 | 147.97 | 145.57 | 145.81 | 2,430,496 | +0.05(+0.04%) |
Sep 11, 2019 | 147.56 | 149.17 | 145.08 | 145.75 | 2,940,008 | -2.88(-1.94%) |
Sep 10, 2019 | 151.00 | 151.98 | 146.18 | 148.64 | 2,222,409 | -3.37(-2.21%) |
Sep 09, 2019 | 156.99 | 157.10 | 151.17 | 152.00 | 1,846,496 | -4.70(-3.00%) |
Sep 06, 2019 | 157.15 | 157.84 | 156.50 | 156.71 | 5,379,747 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.97 | 154.49 | 156.72 | 1,926,650 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.85 | 152.41 | 153.50 | 1,503,434 | +2.26(+1.49%) |
Sep 03, 2019 | 151.73 | 153.31 | 150.69 | 151.24 | 1,689,529 | -2.38(-1.55%) |
Aug 30, 2019 | 154.41 | 154.60 | 152.89 | 153.62 | 1,753,669 | +0.36(+0.24%) |
Aug 29, 2019 | 153.14 | 154.50 | 152.64 | 153.26 | 1,312,090 | +2.01(+1.33%) |
Aug 28, 2019 | 150.10 | 151.50 | 148.99 | 151.25 | 1,693,910 | +0.34(+0.22%) |
Aug 27, 2019 | 152.08 | 152.08 | 150.22 | 150.92 | 1,763,624 | +0.04(+0.02%) |
Aug 26, 2019 | 150.74 | 151.03 | 149.23 | 150.88 | 1,323,875 | +1.82(+1.22%) |
Aug 23, 2019 | 152.91 | 153.92 | 148.51 | 149.06 | 1,862,900 | -4.28(-2.79%) |
Aug 22, 2019 | 153.36 | 154.40 | 151.31 | 153.34 | 1,298,355 | -0.15(-0.09%) |
Aug 21, 2019 | 152.76 | 153.49 | 152.35 | 153.49 | 1,365,483 | +1.64(+1.08%) |
Aug 20, 2019 | 152.49 | 153.58 | 151.63 | 151.85 | 1,264,127 | -0.98(-0.64%) |
Aug 19, 2019 | 152.89 | 153.21 | 151.55 | 152.82 | 1,243,726 | +1.75(+1.16%) |
Aug 16, 2019 | 150.89 | 152.01 | 150.53 | 151.07 | 1,613,592 | +1.76(+1.18%) |
Aug 15, 2019 | 148.50 | 150.47 | 146.99 | 149.31 | 1,852,604 | +1.11(+0.75%) |
Aug 14, 2019 | 150.56 | 151.60 | 148.10 | 148.19 | 2,486,796 | -4.41(-2.89%) |
Aug 13, 2019 | 149.54 | 153.02 | 149.47 | 152.60 | 1,533,204 | +2.57(+1.71%) |
Aug 12, 2019 | 151.42 | 151.59 | 149.35 | 150.03 | 1,805,645 | -1.68(-1.11%) |
Aug 09, 2019 | 153.72 | 153.72 | 150.53 | 151.71 | 2,328,128 | -2.34(-1.52%) |
Aug 08, 2019 | 150.16 | 154.12 | 149.73 | 154.06 | 2,550,232 | +5.29(+3.56%) |
Aug 07, 2019 | 146.43 | 149.67 | 145.19 | 148.76 | 2,364,891 | +0.98(+0.66%) |
Aug 06, 2019 | 144.75 | 148.25 | 144.55 | 147.79 | 2,337,114 | +3.29(+2.28%) |
Aug 05, 2019 | 147.17 | 147.82 | 143.57 | 144.49 | 5,135,087 | -4.09(-2.75%) |
Aug 02, 2019 | 148.33 | 149.79 | 146.34 | 148.58 | 3,177,102 | -0.03(-0.02%) |
Aug 01, 2019 | 149.47 | 150.72 | 148.07 | 148.61 | 4,531,979 | -2.01(-1.33%) |
Jul 31, 2019 | 155.57 | 155.57 | 149.20 | 150.62 | 4,611,262 | +1.38(+0.92%) |
Jul 30, 2019 | 151.35 | 151.81 | 149.15 | 149.24 | 2,142,156 | -2.63(-1.73%) |
Jul 29, 2019 | 152.98 | 152.98 | 151.65 | 151.88 | 1,178,521 | -1.23(-0.80%) |
Jul 26, 2019 | 151.60 | 153.39 | 151.33 | 153.10 | 1,144,716 | +2.00(+1.32%) |
Jul 25, 2019 | 151.01 | 151.93 | 150.71 | 151.11 | 1,442,663 | -0.14(-0.09%) |
Jul 24, 2019 | 151.48 | 151.48 | 150.21 | 151.24 | 2,281,152 | -0.63(-0.42%) |
Jul 23, 2019 | 152.21 | 152.86 | 150.79 | 151.88 | 1,033,300 | +0.70(+0.46%) |
Jul 22, 2019 | 151.03 | 152.29 | 150.38 | 151.18 | 1,573,300 | +0.62(+0.41%) |
Jul 19, 2019 | 152.56 | 152.83 | 150.48 | 150.56 | 1,585,953 | -1.19(-0.78%) |
Jul 18, 2019 | 149.54 | 151.88 | 148.98 | 151.75 | 1,659,092 | +2.15(+1.44%) |
Jul 17, 2019 | 148.75 | 150.28 | 148.65 | 149.60 | 2,084,089 | +1.08(+0.73%) |
Jul 16, 2019 | 149.29 | 150.01 | 148.37 | 148.52 | 2,099,184 | -0.73(-0.49%) |
Jul 15, 2019 | 149.68 | 150.29 | 148.96 | 149.25 | 2,282,412 | -0.11(-0.07%) |
Jul 12, 2019 | 149.20 | 149.65 | 148.32 | 149.36 | 2,475,944 | -0.07(-0.05%) |
Jul 11, 2019 | 149.13 | 149.78 | 148.44 | 149.43 | 2,165,268 | +0.61(+0.41%) |
Jul 10, 2019 | 148.59 | 148.97 | 147.13 | 148.83 | 1,912,631 | +0.91(+0.61%) |
Jul 09, 2019 | 147.58 | 148.10 | 146.98 | 147.92 | 1,882,817 | -0.48(-0.32%) |
Jul 08, 2019 | 148.86 | 148.97 | 148.06 | 148.40 | 1,225,778 | -0.70(-0.47%) |
Jul 05, 2019 | 147.43 | 149.33 | 146.85 | 149.10 | 2,213,037 | +0.68(+0.46%) |
Jul 03, 2019 | 147.43 | 148.50 | 146.10 | 148.42 | 2,143,496 | +1.93(+1.32%) |
Jul 02, 2019 | 144.43 | 146.57 | 143.74 | 146.49 | 18,918,762 | -0.49(-0.33%) |
Jul 01, 2019 | 151.61 | 151.79 | 146.98 | 146.98 | 1,797,344 | -2.56(-1.71%) |
Jun 28, 2019 | 148.64 | 149.88 | 147.93 | 149.54 | 2,152,562 | +1.19(+0.80%) |
Jun 27, 2019 | 148.06 | 148.54 | 146.62 | 148.35 | 1,567,569 | +1.08(+0.73%) |
Jun 26, 2019 | 149.91 | 150.34 | 147.17 | 147.27 | 1,405,791 | -2.44(-1.63%) |
Jun 25, 2019 | 152.01 | 152.01 | 149.33 | 149.71 | 1,720,099 | -2.03(-1.34%) |
Jun 24, 2019 | 152.64 | 153.09 | 151.69 | 151.74 | 1,674,738 | -0.36(-0.24%) |
Jun 21, 2019 | 153.22 | 154.17 | 151.97 | 152.10 | 2,694,185 | -1.31(-0.86%) |
Jun 20, 2019 | 153.74 | 153.86 | 152.08 | 153.41 | 1,317,914 | +1.23(+0.81%) |
Jun 19, 2019 | 152.21 | 152.74 | 150.77 | 152.18 | 1,274,873 | +0.03(+0.02%) |
Jun 18, 2019 | 151.57 | 153.04 | 150.86 | 152.16 | 1,897,734 | +2.06(+1.37%) |
Jun 17, 2019 | 150.23 | 150.59 | 149.50 | 150.09 | 1,341,236 | +0.36(+0.24%) |
Jun 14, 2019 | 148.76 | 150.47 | 148.39 | 149.73 | 1,612,597 | +0.98(+0.66%) |
Jun 13, 2019 | 149.43 | 149.80 | 147.73 | 148.75 | 1,332,406 | +0.02(+0.01%) |
Jun 12, 2019 | 148.81 | 149.58 | 148.14 | 148.73 | 1,195,323 | +0.10(+0.07%) |
Jun 11, 2019 | 151.71 | 152.01 | 147.95 | 148.63 | 1,512,551 | -2.32(-1.54%) |
Jun 10, 2019 | 150.61 | 151.62 | 150.00 | 150.95 | 1,425,441 | +0.69(+0.46%) |
Jun 07, 2019 | 148.54 | 151.11 | 148.47 | 150.26 | 1,576,576 | +2.36(+1.60%) |
Jun 06, 2019 | 146.43 | 147.94 | 145.51 | 147.90 | 1,422,755 | +1.49(+1.01%) |
Jun 05, 2019 | 144.13 | 146.53 | 144.12 | 146.41 | 1,612,709 | +2.88(+2.01%) |
Jun 04, 2019 | 141.83 | 143.72 | 140.48 | 143.53 | 1,722,516 | +3.10(+2.21%) |
Jun 03, 2019 | 144.52 | 145.31 | 139.76 | 140.43 | 2,296,137 | -3.71(-2.57%) |
May 31, 2019 | 143.42 | 145.00 | 143.42 | 144.14 | 1,212,981 | -0.71(-0.49%) |
May 30, 2019 | 144.45 | 145.30 | 143.79 | 144.85 | 825,926 | +0.94(+0.65%) |
May 29, 2019 | 145.01 | 145.10 | 143.07 | 143.91 | 1,162,134 | -1.67(-1.15%) |
May 28, 2019 | 145.80 | 147.40 | 145.44 | 145.59 | 1,583,300 | -0.11(-0.07%) |
May 24, 2019 | 145.94 | 146.76 | 145.07 | 145.69 | 1,012,910 | +0.65(+0.45%) |
May 23, 2019 | 145.59 | 146.10 | 144.14 | 145.05 | 1,615,025 | -2.02(-1.37%) |
May 22, 2019 | 146.44 | 147.66 | 146.04 | 147.06 | 1,220,129 | +0.33(+0.23%) |
May 21, 2019 | 146.22 | 147.22 | 145.38 | 146.73 | 1,301,697 | +1.49(+1.03%) |
May 20, 2019 | 144.12 | 146.50 | 144.12 | 145.24 | 1,770,105 | -0.34(-0.23%) |
May 17, 2019 | 144.38 | 145.90 | 143.89 | 145.58 | 2,334,092 | +0.17(+0.12%) |
May 16, 2019 | 143.35 | 146.23 | 142.88 | 145.41 | 2,492,562 | +1.94(+1.36%) |
May 15, 2019 | 141.93 | 143.82 | 141.42 | 143.46 | 2,268,613 | +0.77(+0.54%) |
May 14, 2019 | 141.83 | 143.86 | 141.64 | 142.69 | 2,039,389 | +1.12(+0.79%) |
May 13, 2019 | 142.60 | 143.78 | 141.33 | 141.56 | 2,109,529 | -3.39(-2.34%) |
May 10, 2019 | 143.91 | 145.29 | 142.15 | 144.96 | 1,845,634 | +0.41(+0.29%) |
May 09, 2019 | 142.23 | 144.95 | 142.03 | 144.54 | 1,782,717 | +1.24(+0.87%) |
May 08, 2019 | 142.23 | 144.01 | 141.84 | 143.30 | 1,566,631 | +0.76(+0.53%) |
May 07, 2019 | 142.37 | 144.88 | 141.63 | 142.54 | 2,368,716 | -1.71(-1.19%) |
May 06, 2019 | 141.67 | 144.65 | 141.67 | 144.25 | 1,475,447 | +0.05(+0.04%) |
May 03, 2019 | 143.75 | 144.60 | 142.68 | 144.20 | 1,590,240 | +1.59(+1.12%) |
May 02, 2019 | 141.74 | 143.29 | 140.25 | 142.61 | 2,419,670 | +0.85(+0.60%) |
May 01, 2019 | 144.93 | 145.11 | 139.27 | 141.76 | 3,703,661 | -6.22(-4.20%) |
Apr 30, 2019 | 146.98 | 148.13 | 144.94 | 147.98 | 2,229,068 | +1.26(+0.86%) |
Apr 29, 2019 | 147.50 | 147.85 | 146.35 | 146.72 | 1,411,040 | -0.64(-0.43%) |
Apr 26, 2019 | 148.02 | 148.02 | 146.45 | 147.36 | 1,013,021 | -0.14(-0.10%) |
Apr 25, 2019 | 146.44 | 147.78 | 145.37 | 147.50 | 1,562,326 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.98 | 147.16 | 147.18 | 1,967,295 | -1.39(-0.93%) |
Apr 23, 2019 | 145.84 | 148.65 | 145.66 | 148.56 | 1,630,005 | +2.82(+1.93%) |
Apr 22, 2019 | 145.51 | 146.19 | 145.24 | 145.75 | 904,124 | -0.48(-0.33%) |
Apr 18, 2019 | 147.39 | 147.39 | 145.90 | 146.22 | 1,581,686 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.70 | 145.43 | 146.59 | 1,219,791 | +0.64(+0.44%) |
Apr 16, 2019 | 148.00 | 148.00 | 145.41 | 145.96 | 1,200,694 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.50 | 146.38 | 147.34 | 1,096,587 | +0.33(+0.23%) |
Apr 12, 2019 | 145.97 | 147.07 | 144.88 | 147.01 | 1,126,665 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.61 | 144.41 | 145.53 | 1,695,189 | +1.12(+0.78%) |
Apr 10, 2019 | 144.15 | 144.77 | 143.73 | 144.41 | 1,109,686 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.62 | 143.25 | 143.74 | 1,375,959 | -0.70(-0.49%) |
Apr 08, 2019 | 143.98 | 144.57 | 143.02 | 144.44 | 1,057,681 | +0.11(+0.07%) |
Apr 05, 2019 | 144.09 | 144.41 | 143.26 | 144.34 | 1,663,781 | +0.90(+0.63%) |
Apr 04, 2019 | 145.26 | 145.26 | 142.39 | 143.43 | 1,868,935 | -1.59(-1.09%) |
Apr 03, 2019 | 146.23 | 146.23 | 144.47 | 145.02 | 1,527,142 | -0.31(-0.21%) |
Apr 02, 2019 | 146.31 | 146.47 | 144.78 | 145.32 | 1,097,380 | -0.57(-0.39%) |