Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 151.02 | 151.02 | 144.91 | 146.07 | 3,704 | -4.92(-3.26%) |
Apr 29, 2020 | 150.81 | 152.90 | 149.75 | 150.99 | 3,365 | +7.25(+5.05%) |
Apr 28, 2020 | 149.74 | 150.09 | 143.59 | 143.74 | 3,267 | -5.29(-3.55%) |
Apr 27, 2020 | 151.29 | 160.13 | 146.60 | 149.02 | 6,108 | +7.36(+5.20%) |
Apr 24, 2020 | 146.00 | 146.00 | 139.45 | 141.66 | 1,885 | -4.11(-2.82%) |
Apr 23, 2020 | 148.92 | 148.92 | 144.15 | 145.78 | 1,656 | -0.76(-0.52%) |
Apr 22, 2020 | 142.87 | 146.54 | 142.87 | 146.54 | 1,654 | +3.66(+2.56%) |
Apr 21, 2020 | 137.39 | 142.88 | 137.39 | 142.88 | 2,933 | +0.74(+0.52%) |
Apr 20, 2020 | 142.26 | 147.59 | 140.13 | 142.14 | 2,484 | -1.05(-0.73%) |
Apr 17, 2020 | 136.65 | 143.19 | 133.96 | 143.19 | 6,075 | +8.60(+6.39%) |
Apr 16, 2020 | 128.91 | 135.57 | 128.91 | 134.59 | 7,672 | +2.56(+1.94%) |
Apr 15, 2020 | 133.65 | 139.75 | 129.83 | 132.03 | 6,368 | -7.88(-5.63%) |
Apr 14, 2020 | 133.65 | 142.97 | 133.17 | 139.91 | 4,522 | -0.26(-0.18%) |
Apr 13, 2020 | 142.24 | 147.47 | 139.66 | 140.16 | 2,719 | -6.03(-4.13%) |
Apr 09, 2020 | 138.42 | 146.20 | 138.42 | 146.20 | 1,990 | +9.69(+7.10%) |
Apr 08, 2020 | 136.52 | 140.04 | 136.51 | 136.51 | 3,334 | +4.53(+3.44%) |
Apr 07, 2020 | 132.98 | 136.51 | 131.97 | 131.97 | 4,286 | +0.14(+0.11%) |
Apr 06, 2020 | 130.90 | 132.60 | 124.16 | 131.83 | 7,509 | +2.96(+2.30%) |
Apr 03, 2020 | 124.10 | 128.87 | 119.85 | 128.87 | 43,473 | +0.40(+0.31%) |
Apr 02, 2020 | 128.36 | 129.40 | 124.66 | 128.47 | 11,747 | +0.95(+0.75%) |
Apr 01, 2020 | 128.47 | 131.32 | 125.14 | 127.52 | 5,670 | -10.46(-7.58%) |
Mar 31, 2020 | 133.23 | 137.98 | 129.90 | 137.98 | 9,616 | +5.42(+4.08%) |
Mar 30, 2020 | 134.85 | 137.45 | 125.71 | 132.56 | 30,579 | -2.52(-1.87%) |
Mar 27, 2020 | 144.19 | 144.19 | 132.37 | 135.09 | 8,091 | -16.22(-10.72%) |
Mar 26, 2020 | 127.12 | 151.31 | 127.12 | 151.31 | 16,202 | +27.70(+22.41%) |
Mar 25, 2020 | 142.27 | 142.27 | 123.61 | 123.61 | 18,600 | -18.33(-12.91%) |
Mar 24, 2020 | 140.68 | 142.80 | 134.75 | 141.94 | 8,054 | +5.90(+4.34%) |
Mar 23, 2020 | 152.19 | 152.19 | 133.23 | 136.04 | 3,731 | -16.23(-10.66%) |
Mar 20, 2020 | 153.08 | 156.32 | 135.13 | 152.26 | 16,287 | -4.97(-3.16%) |
Mar 19, 2020 | 149.41 | 157.23 | 149.41 | 157.23 | 3,756 | +11.18(+7.66%) |
Mar 18, 2020 | 145.60 | 146.05 | 140.84 | 146.05 | 13,518 | -5.52(-3.64%) |
Mar 17, 2020 | 149.94 | 157.39 | 145.61 | 151.57 | 11,142 | +0.26(+0.17%) |
Mar 16, 2020 | 145.80 | 151.31 | 142.75 | 151.31 | 6,931 | -4.72(-3.03%) |
Mar 13, 2020 | 157.29 | 157.29 | 147.66 | 156.03 | 7,145 | +4.70(+3.11%) |
Mar 12, 2020 | 144.53 | 152.56 | 135.13 | 151.33 | 15,607 | -0.78(-0.51%) |
Mar 11, 2020 | 153.76 | 154.16 | 151.13 | 152.11 | 3,350 | -4.90(-3.12%) |
Mar 10, 2020 | 159.40 | 166.54 | 152.26 | 157.01 | 6,158 | +1.23(+0.79%) |
Mar 09, 2020 | 163.92 | 163.92 | 154.16 | 155.78 | 5,846 | -14.94(-8.75%) |
Mar 06, 2020 | 170.63 | 170.72 | 165.59 | 170.72 | 5,779 | -1.06(-0.62%) |
Mar 05, 2020 | 179.08 | 179.08 | 171.79 | 171.79 | 3,172 | -9.74(-5.36%) |
Mar 04, 2020 | 173.98 | 181.53 | 173.54 | 181.53 | 4,150 | +8.33(+4.81%) |
Mar 03, 2020 | 175.89 | 175.89 | 172.45 | 173.20 | 2,536 | -2.85(-1.62%) |
Mar 02, 2020 | 176.53 | 178.27 | 173.22 | 176.05 | 3,711 | +1.94(+1.12%) |
Feb 28, 2020 | 172.10 | 174.15 | 172.10 | 174.11 | 3,362 | -3.37(-1.90%) |
Feb 27, 2020 | 177.48 | 180.72 | 172.34 | 177.48 | 9,037 | +0.00(+0.00%) |
Feb 26, 2020 | 180.34 | 180.34 | 177.48 | 177.48 | 3,041 | -1.62(-0.90%) |
Feb 25, 2020 | 182.71 | 182.71 | 179.00 | 179.10 | 3,210 | -4.00(-2.18%) |
Feb 24, 2020 | 185.06 | 185.06 | 181.94 | 183.09 | 1,491 | -4.37(-2.33%) |
Feb 21, 2020 | 187.62 | 187.62 | 185.27 | 187.46 | 630 | +0.02(+0.01%) |
Feb 20, 2020 | 187.44 | 187.44 | 187.44 | 187.44 | 522 | -0.27(-0.14%) |
Feb 19, 2020 | 190.22 | 190.28 | 187.55 | 187.71 | 1,457 | -2.54(-1.34%) |
Feb 18, 2020 | 185.78 | 190.25 | 185.78 | 190.25 | 731 | +1.95(+1.04%) |
Feb 14, 2020 | 188.30 | 188.30 | 188.30 | 188.30 | 630 | +2.44(+1.31%) |
Feb 13, 2020 | 189.18 | 189.18 | 185.86 | 185.86 | 1,332 | -4.15(-2.18%) |
Feb 12, 2020 | 190.20 | 191.53 | 190.01 | 190.01 | 1,801 | -2.21(-1.15%) |
Feb 11, 2020 | 190.32 | 192.22 | 190.20 | 192.22 | 1,310 | +2.13(+1.12%) |
Feb 10, 2020 | 186.57 | 190.09 | 186.57 | 190.09 | 811 | +1.18(+0.62%) |
Feb 07, 2020 | 190.65 | 190.65 | 188.91 | 188.91 | 1,891 | -1.57(-0.82%) |
Feb 06, 2020 | 192.54 | 192.54 | 189.67 | 190.48 | 3,257 | -4.58(-2.35%) |
Feb 05, 2020 | 193.62 | 195.06 | 192.94 | 195.06 | 2,262 | +2.38(+1.23%) |
Feb 04, 2020 | 195.76 | 196.04 | 192.68 | 192.68 | 1,653 | -1.77(-0.91%) |
Feb 03, 2020 | 199.15 | 199.84 | 194.12 | 194.45 | 3,512 | -4.81(-2.42%) |
Jan 31, 2020 | 195.09 | 206.33 | 193.93 | 199.26 | 10,192 | +4.37(+2.24%) |
Jan 30, 2020 | 190.33 | 196.04 | 187.47 | 194.90 | 8,336 | +0.95(+0.49%) |
Jan 29, 2020 | 194.13 | 194.13 | 193.94 | 193.94 | 2,668 | -0.60(-0.31%) |
Jan 28, 2020 | 192.37 | 194.54 | 191.75 | 194.54 | 9,109 | +3.07(+1.61%) |
Jan 27, 2020 | 191.47 | 191.47 | 191.47 | 191.47 | 1,253 | -2.47(-1.28%) |
Jan 24, 2020 | 194.61 | 196.31 | 193.17 | 193.94 | 5,254 | -0.67(-0.34%) |
Jan 23, 2020 | 195.08 | 197.70 | 194.61 | 194.61 | 876 | -0.86(-0.44%) |
Jan 22, 2020 | 196.86 | 196.89 | 193.62 | 195.47 | 5,823 | -0.57(-0.29%) |
Jan 21, 2020 | 200.28 | 200.28 | 196.04 | 196.04 | 3,652 | -2.96(-1.49%) |
Jan 17, 2020 | 197.56 | 200.79 | 192.76 | 199.00 | 6,304 | +2.95(+1.50%) |
Jan 16, 2020 | 200.49 | 203.38 | 195.09 | 196.05 | 8,175 | -3.80(-1.90%) |
Jan 15, 2020 | 202.19 | 202.24 | 197.27 | 199.84 | 3,463 | -1.52(-0.76%) |
Jan 14, 2020 | 202.17 | 204.01 | 201.37 | 201.37 | 5,719 | -0.81(-0.40%) |
Jan 13, 2020 | 199.15 | 205.55 | 199.15 | 202.18 | 10,072 | +3.07(+1.54%) |
Jan 10, 2020 | 198.76 | 200.79 | 197.43 | 199.10 | 9,457 | -1.03(-0.51%) |
Jan 09, 2020 | 195.64 | 200.13 | 195.64 | 200.13 | 4,165 | +1.43(+0.72%) |
Jan 08, 2020 | 195.75 | 198.70 | 195.75 | 198.70 | 4,265 | +3.32(+1.70%) |
Jan 07, 2020 | 195.59 | 198.16 | 193.29 | 195.38 | 3,032 | -0.85(-0.43%) |
Jan 06, 2020 | 192.94 | 199.45 | 192.92 | 196.23 | 9,536 | +1.99(+1.02%) |
Jan 03, 2020 | 193.35 | 194.99 | 190.39 | 194.24 | 4,623 | +1.08(+0.56%) |
Jan 02, 2020 | 198.68 | 200.28 | 191.12 | 193.16 | 8,682 | -5.88(-2.95%) |
Dec 31, 2019 | 198.24 | 199.15 | 197.47 | 199.04 | 2,534 | -2.26(-1.12%) |
Dec 30, 2019 | 196.96 | 201.31 | 196.96 | 201.31 | 2,895 | +2.55(+1.28%) |
Dec 27, 2019 | 196.65 | 198.81 | 195.08 | 198.76 | 2,006 | +0.60(+0.30%) |
Dec 26, 2019 | 197.79 | 200.19 | 195.07 | 198.16 | 5,971 | +0.46(+0.23%) |
Dec 24, 2019 | 196.59 | 197.71 | 195.07 | 197.71 | 1,478 | +1.50(+0.77%) |
Dec 23, 2019 | 192.48 | 198.59 | 192.48 | 196.20 | 5,735 | +3.21(+1.66%) |
Dec 20, 2019 | 191.44 | 192.99 | 191.19 | 192.99 | 6,864 | +2.23(+1.17%) |
Dec 19, 2019 | 188.84 | 192.69 | 188.84 | 190.77 | 1,847 | +2.42(+1.29%) |
Dec 18, 2019 | 190.69 | 190.69 | 188.34 | 188.34 | 2,077 | -2.68(-1.40%) |
Dec 17, 2019 | 190.28 | 191.02 | 190.28 | 191.02 | 1,958 | +2.10(+1.11%) |
Dec 16, 2019 | 190.81 | 190.85 | 188.92 | 188.92 | 1,502 | +1.43(+0.76%) |
Dec 13, 2019 | 187.49 | 187.49 | 187.49 | 187.49 | 739 | +1.04(+0.56%) |
Dec 12, 2019 | 181.81 | 186.81 | 181.12 | 186.45 | 8,160 | +5.12(+2.82%) |
Dec 11, 2019 | 173.58 | 181.33 | 173.58 | 181.33 | 19,174 | +5.33(+3.03%) |
Dec 10, 2019 | 177.60 | 177.60 | 174.00 | 176.00 | 4,782 | -1.61(-0.91%) |
Dec 09, 2019 | 177.60 | 177.60 | 177.60 | 177.60 | 515 | -1.93(-1.08%) |
Dec 06, 2019 | 178.70 | 179.92 | 178.70 | 179.54 | 4,646 | +0.50(+0.28%) |
Dec 05, 2019 | 181.29 | 181.29 | 178.49 | 179.03 | 2,057 | -1.83(-1.01%) |
Dec 04, 2019 | 182.72 | 182.72 | 180.03 | 180.86 | 1,823 | +0.23(+0.13%) |
Dec 03, 2019 | 180.72 | 180.72 | 179.99 | 180.63 | 2,241 | -1.18(-0.65%) |
Dec 02, 2019 | 181.81 | 181.81 | 181.34 | 181.81 | 2,157 | +0.23(+0.13%) |
Nov 29, 2019 | 181.58 | 181.58 | 181.58 | 181.58 | 105 | -0.23(-0.13%) |
Nov 27, 2019 | 181.38 | 181.81 | 181.38 | 181.81 | 1,056 | +0.36(+0.20%) |
Nov 26, 2019 | 187.17 | 187.17 | 180.61 | 181.45 | 11,178 | -4.62(-2.48%) |
Nov 25, 2019 | 182.66 | 187.68 | 181.19 | 186.07 | 14,504 | +3.41(+1.87%) |
Nov 22, 2019 | 181.96 | 183.27 | 181.07 | 182.66 | 5,491 | +0.84(+0.46%) |
Nov 21, 2019 | 180.77 | 181.82 | 179.73 | 181.82 | 4,416 | +1.10(+0.61%) |
Nov 20, 2019 | 178.98 | 181.82 | 178.98 | 180.72 | 7,982 | -0.85(-0.47%) |
Nov 19, 2019 | 180.93 | 181.57 | 180.93 | 181.57 | 5,861 | +0.76(+0.42%) |
Nov 18, 2019 | 180.39 | 183.47 | 178.99 | 180.81 | 5,560 | +0.51(+0.28%) |
Nov 15, 2019 | 177.38 | 180.30 | 177.07 | 180.30 | 3,379 | +2.26(+1.27%) |
Nov 14, 2019 | 176.52 | 178.04 | 176.52 | 178.04 | 3,144 | +0.42(+0.23%) |
Nov 13, 2019 | 177.55 | 178.01 | 174.37 | 177.62 | 8,107 | +0.03(+0.02%) |
Nov 12, 2019 | 177.60 | 177.60 | 177.60 | 177.60 | 639 | +0.05(+0.03%) |
Nov 11, 2019 | 177.55 | 177.55 | 177.55 | 307 | +0.00(+0.00%) | |
Nov 08, 2019 | 178.45 | 178.97 | 177.55 | 177.55 | 2,217 | -0.81(-0.45%) |
Nov 07, 2019 | 182.75 | 183.23 | 178.35 | 178.35 | 2,586 | -1.24(-0.69%) |
Nov 06, 2019 | 178.62 | 179.59 | 177.83 | 179.59 | 1,189 | -0.76(-0.42%) |
Nov 05, 2019 | 179.26 | 181.90 | 179.26 | 180.35 | 3,092 | -0.61(-0.33%) |
Nov 04, 2019 | 180.06 | 181.78 | 180.06 | 180.96 | 4,439 | -0.81(-0.44%) |
Nov 01, 2019 | 179.92 | 181.81 | 179.92 | 181.76 | 2,640 | +1.86(+1.03%) |
Oct 31, 2019 | 178.97 | 179.91 | 178.97 | 179.91 | 2,642 | -0.93(-0.51%) |
Oct 30, 2019 | 181.77 | 181.77 | 180.83 | 180.83 | 1,527 | +1.34(+0.75%) |
Oct 29, 2019 | 180.08 | 180.15 | 179.49 | 179.49 | 1,701 | +0.38(+0.21%) |
Oct 28, 2019 | 178.21 | 179.92 | 178.21 | 179.11 | 1,958 | +1.09(+0.61%) |
Oct 25, 2019 | 178.02 | 178.02 | 178.02 | 325 | +0.00(+0.00%) | |
Oct 24, 2019 | 178.02 | 178.02 | 178.02 | 178.02 | 1,005 | +0.09(+0.05%) |
Oct 23, 2019 | 179.62 | 179.62 | 177.55 | 177.93 | 1,151 | -2.64(-1.46%) |
Oct 22, 2019 | 179.69 | 180.57 | 177.56 | 180.57 | 1,399 | +2.01(+1.12%) |
Oct 21, 2019 | 177.68 | 178.56 | 177.68 | 178.56 | 1,694 | +1.00(+0.56%) |
Oct 18, 2019 | 178.13 | 178.13 | 177.56 | 177.57 | 2,217 | -0.74(-0.41%) |
Oct 17, 2019 | 177.56 | 178.97 | 177.56 | 178.31 | 1,165 | -1.61(-0.89%) |
Oct 16, 2019 | 178.26 | 179.92 | 178.26 | 179.92 | 903 | +1.75(+0.98%) |
Oct 15, 2019 | 178.97 | 181.09 | 178.16 | 178.16 | 2,039 | +0.62(+0.35%) |
Oct 14, 2019 | 179.32 | 179.32 | 177.07 | 177.55 | 2,148 | -1.44(-0.80%) |
Oct 11, 2019 | 178.30 | 178.99 | 178.30 | 178.99 | 2,217 | +1.62(+0.91%) |
Oct 10, 2019 | 178.86 | 178.86 | 177.37 | 177.37 | 723 | -0.81(-0.45%) |
Oct 09, 2019 | 178.17 | 178.17 | 178.17 | 178.17 | 874 | -0.80(-0.44%) |
Oct 08, 2019 | 178.06 | 178.97 | 178.04 | 178.97 | 2,519 | +0.08(+0.04%) |
Oct 07, 2019 | 179.16 | 179.76 | 178.37 | 178.89 | 2,379 | +0.88(+0.49%) |
Oct 04, 2019 | 178.01 | 178.01 | 178.01 | 178.01 | 422 | +1.30(+0.73%) |
Oct 03, 2019 | 177.81 | 178.62 | 176.24 | 176.72 | 3,511 | -1.71(-0.96%) |
Oct 02, 2019 | 180.66 | 180.66 | 178.43 | 178.43 | 4,967 | -2.84(-1.57%) |
Oct 01, 2019 | 180.90 | 181.27 | 180.36 | 181.27 | 3,114 | +2.68(+1.50%) |
Sep 30, 2019 | 178.59 | 178.59 | 178.59 | 178.59 | 1,867 | -1.23(-0.68%) |
Sep 27, 2019 | 178.78 | 181.39 | 178.78 | 179.81 | 1,481 | +1.04(+0.58%) |
Sep 26, 2019 | 180.70 | 181.41 | 178.21 | 178.78 | 2,340 | -2.17(-1.20%) |
Sep 25, 2019 | 180.95 | 180.95 | 180.95 | 180.95 | 1,679 | +2.35(+1.32%) |
Sep 24, 2019 | 178.42 | 178.59 | 177.25 | 178.59 | 9,507 | +0.01(+0.01%) |
Sep 23, 2019 | 178.59 | 178.59 | 178.59 | 415 | +0.00(+0.00%) | |
Sep 20, 2019 | 178.07 | 180.66 | 178.07 | 178.59 | 6,879 | +0.71(+0.40%) |
Sep 19, 2019 | 179.30 | 183.78 | 177.63 | 177.88 | 8,199 | -0.71(-0.40%) |
Sep 18, 2019 | 177.93 | 178.59 | 176.70 | 178.59 | 5,034 | +0.37(+0.21%) |
Sep 17, 2019 | 179.77 | 180.41 | 178.14 | 178.22 | 4,239 | +0.57(+0.32%) |
Sep 16, 2019 | 181.49 | 181.49 | 177.65 | 177.65 | 3,389 | -4.62(-2.53%) |
Sep 13, 2019 | 183.45 | 185.20 | 179.33 | 182.27 | 7,196 | +4.82(+2.72%) |
Sep 12, 2019 | 172.16 | 177.69 | 172.16 | 177.45 | 5,177 | +6.71(+3.93%) |
Sep 11, 2019 | 170.74 | 171.22 | 169.96 | 170.74 | 2,312 | +0.17(+0.10%) |
Sep 10, 2019 | 170.26 | 172.24 | 168.72 | 170.57 | 4,762 | +0.68(+0.40%) |
Sep 09, 2019 | 168.18 | 171.03 | 168.18 | 169.89 | 8,238 | +1.89(+1.12%) |
Sep 06, 2019 | 170.08 | 170.46 | 166.97 | 168.00 | 2,857 | -1.66(-0.98%) |
Sep 05, 2019 | 171.50 | 172.26 | 169.67 | 169.67 | 2,067 | -1.22(-0.71%) |
Sep 04, 2019 | 170.93 | 171.64 | 170.53 | 170.88 | 4,214 | +0.90(+0.53%) |
Sep 03, 2019 | 169.74 | 172.16 | 169.63 | 169.99 | 1,047 | -0.19(-0.11%) |
Aug 30, 2019 | 170.84 | 170.88 | 170.08 | 170.18 | 2,539 | +1.27(+0.75%) |
Aug 29, 2019 | 172.82 | 172.82 | 168.91 | 168.91 | 4,271 | -2.21(-1.29%) |
Aug 28, 2019 | 168.66 | 171.12 | 168.66 | 171.12 | 2,485 | +2.46(+1.46%) |
Aug 27, 2019 | 171.50 | 171.50 | 168.66 | 168.66 | 2,782 | -2.25(-1.32%) |
Aug 26, 2019 | 171.41 | 172.17 | 170.70 | 170.91 | 6,328 | +0.73(+0.43%) |
Aug 23, 2019 | 174.90 | 174.90 | 170.07 | 170.19 | 6,138 | -5.14(-2.93%) |
Aug 22, 2019 | 179.63 | 181.27 | 175.33 | 175.33 | 6,510 | -3.73(-2.08%) |
Aug 21, 2019 | 180.05 | 181.43 | 179.06 | 179.06 | 5,579 | +0.12(+0.07%) |
Aug 20, 2019 | 181.42 | 182.18 | 178.94 | 178.94 | 2,852 | -4.38(-2.39%) |
Aug 19, 2019 | 182.03 | 183.78 | 182.03 | 183.32 | 3,154 | +2.64(+1.46%) |
Aug 16, 2019 | 181.19 | 183.12 | 180.68 | 180.68 | 4,339 | -0.36(-0.20%) |
Aug 15, 2019 | 180.20 | 181.89 | 180.20 | 181.04 | 1,839 | +1.13(+0.63%) |
Aug 14, 2019 | 178.56 | 180.85 | 178.56 | 179.91 | 4,120 | -1.49(-0.82%) |
Aug 13, 2019 | 176.93 | 181.51 | 176.27 | 181.40 | 4,671 | +3.85(+2.17%) |
Aug 12, 2019 | 176.69 | 177.55 | 174.37 | 177.55 | 4,465 | +0.37(+0.21%) |
Aug 09, 2019 | 182.29 | 182.29 | 177.18 | 177.18 | 8,889 | -5.09(-2.79%) |
Aug 08, 2019 | 181.42 | 182.37 | 181.42 | 182.27 | 2,730 | +3.11(+1.74%) |
Aug 07, 2019 | 182.37 | 182.37 | 179.16 | 179.16 | 3,533 | -2.12(-1.17%) |
Aug 06, 2019 | 177.41 | 182.27 | 176.70 | 181.28 | 7,411 | +4.11(+2.32%) |
Aug 05, 2019 | 177.00 | 177.17 | 173.35 | 177.17 | 7,265 | -1.70(-0.95%) |
Aug 02, 2019 | 177.79 | 179.11 | 177.74 | 178.87 | 3,174 | +1.47(+0.83%) |
Aug 01, 2019 | 182.81 | 183.50 | 176.32 | 177.40 | 7,463 | -4.77(-2.62%) |
Jul 31, 2019 | 183.62 | 185.11 | 181.42 | 182.17 | 6,573 | -2.84(-1.54%) |
Jul 30, 2019 | 182.37 | 187.31 | 182.37 | 185.01 | 5,627 | +3.02(+1.66%) |
Jul 29, 2019 | 184.37 | 185.39 | 181.99 | 181.99 | 5,046 | -0.85(-0.46%) |
Jul 26, 2019 | 180.11 | 185.31 | 179.81 | 182.84 | 4,762 | +3.10(+1.72%) |
Jul 25, 2019 | 179.53 | 180.04 | 179.53 | 179.74 | 2,696 | -3.56(-1.94%) |
Jul 24, 2019 | 184.44 | 184.44 | 181.04 | 183.30 | 3,008 | +0.76(+0.41%) |
Jul 23, 2019 | 180.47 | 182.54 | 180.29 | 182.54 | 3,657 | +2.07(+1.15%) |
Jul 22, 2019 | 178.09 | 181.23 | 178.09 | 180.48 | 3,971 | +0.52(+0.29%) |
Jul 19, 2019 | 183.54 | 183.54 | 179.96 | 179.96 | 5,397 | -3.12(-1.70%) |
Jul 18, 2019 | 179.53 | 185.15 | 179.53 | 183.07 | 4,213 | +2.94(+1.63%) |
Jul 17, 2019 | 184.91 | 184.91 | 179.70 | 180.14 | 3,068 | -4.03(-2.19%) |
Jul 16, 2019 | 181.42 | 185.08 | 181.42 | 184.16 | 4,294 | +2.22(+1.22%) |
Jul 15, 2019 | 190.58 | 190.58 | 181.42 | 181.94 | 6,327 | -8.01(-4.22%) |
Jul 12, 2019 | 188.81 | 191.43 | 188.81 | 189.95 | 6,349 | +3.81(+2.05%) |
Jul 11, 2019 | 187.41 | 188.39 | 185.96 | 186.15 | 6,881 | +1.20(+0.65%) |
Jul 10, 2019 | 191.31 | 191.31 | 184.49 | 184.94 | 6,278 | -4.86(-2.56%) |
Jul 09, 2019 | 189.80 | 189.80 | 189.80 | 189.80 | 510 | -0.46(-0.24%) |
Jul 08, 2019 | 192.76 | 194.16 | 190.26 | 190.26 | 6,579 | -0.89(-0.46%) |
Jul 05, 2019 | 191.69 | 194.90 | 190.16 | 191.15 | 11,747 | +1.79(+0.94%) |
Jul 03, 2019 | 183.47 | 190.07 | 182.95 | 189.37 | 16,647 | +6.56(+3.59%) |
Jul 02, 2019 | 187.20 | 187.20 | 182.01 | 182.80 | 7,568 | -4.97(-2.65%) |
Jul 01, 2019 | 190.98 | 190.98 | 185.93 | 187.77 | 2,259 | +1.04(+0.56%) |
Jun 28, 2019 | 188.28 | 192.04 | 185.83 | 186.74 | 25,767 | +0.61(+0.33%) |
Jun 27, 2019 | 183.68 | 186.12 | 182.30 | 186.12 | 6,738 | +2.75(+1.50%) |
Jun 26, 2019 | 180.49 | 183.43 | 180.49 | 183.37 | 7,884 | +3.45(+1.92%) |
Jun 25, 2019 | 177.30 | 179.92 | 176.32 | 179.92 | 8,910 | +3.67(+2.08%) |
Jun 24, 2019 | 178.24 | 178.25 | 176.25 | 176.25 | 6,454 | -0.75(-0.43%) |
Jun 21, 2019 | 175.42 | 177.29 | 175.42 | 177.00 | 6,892 | +1.55(+0.88%) |
Jun 20, 2019 | 177.86 | 177.86 | 175.46 | 175.46 | 2,322 | -1.84(-1.04%) |
Jun 19, 2019 | 176.44 | 177.30 | 175.92 | 177.30 | 3,018 | -0.75(-0.42%) |
Jun 18, 2019 | 177.25 | 178.05 | 177.25 | 178.05 | 1,423 | +1.28(+0.73%) |
Jun 17, 2019 | 175.41 | 176.77 | 175.41 | 176.77 | 1,884 | +1.59(+0.91%) |
Jun 14, 2019 | 174.94 | 175.17 | 174.80 | 175.17 | 1,908 | -1.18(-0.67%) |
Jun 13, 2019 | 177.30 | 177.30 | 175.32 | 176.35 | 1,360 | -0.13(-0.07%) |
Jun 12, 2019 | 178.57 | 178.57 | 175.66 | 176.49 | 2,235 | -1.75(-0.98%) |
Jun 11, 2019 | 178.71 | 179.07 | 177.78 | 178.24 | 3,317 | +0.51(+0.29%) |
Jun 10, 2019 | 178.61 | 180.12 | 177.32 | 177.73 | 4,280 | +1.86(+1.06%) |
Jun 07, 2019 | 177.74 | 177.74 | 173.22 | 175.87 | 2,332 | +1.24(+0.71%) |
Jun 06, 2019 | 174.49 | 176.35 | 172.57 | 174.64 | 7,875 | -2.37(-1.34%) |
Jun 05, 2019 | 174.07 | 177.00 | 172.50 | 177.00 | 1,959 | +3.76(+2.17%) |
Jun 04, 2019 | 175.13 | 175.57 | 173.24 | 173.24 | 2,668 | +0.80(+0.47%) |
Jun 03, 2019 | 170.32 | 176.23 | 170.32 | 172.44 | 3,216 | +2.16(+1.27%) |
May 31, 2019 | 170.23 | 172.78 | 170.23 | 170.28 | 3,817 | -2.56(-1.48%) |
May 30, 2019 | 174.00 | 174.94 | 172.25 | 172.84 | 2,868 | +0.08(+0.04%) |
May 29, 2019 | 173.21 | 173.43 | 172.77 | 172.77 | 5,739 | -2.75(-1.56%) |
May 28, 2019 | 177.90 | 178.62 | 173.32 | 175.51 | 6,555 | -3.67(-2.05%) |
May 24, 2019 | 178.99 | 179.84 | 176.64 | 179.18 | 3,923 | +2.45(+1.39%) |
May 23, 2019 | 178.71 | 178.71 | 176.35 | 176.73 | 5,839 | +0.07(+0.04%) |
May 22, 2019 | 179.76 | 181.68 | 175.66 | 176.66 | 9,528 | -4.40(-2.43%) |
May 21, 2019 | 181.73 | 183.71 | 179.47 | 181.06 | 10,916 | -0.34(-0.19%) |
May 20, 2019 | 180.46 | 183.89 | 178.33 | 181.40 | 9,724 | -1.04(-0.57%) |
May 17, 2019 | 181.62 | 182.77 | 180.12 | 182.44 | 3,817 | +0.06(+0.03%) |
May 16, 2019 | 183.10 | 185.31 | 179.92 | 182.38 | 9,769 | -0.53(-0.29%) |
May 15, 2019 | 183.52 | 183.52 | 181.55 | 182.91 | 6,416 | -0.26(-0.14%) |
May 14, 2019 | 180.60 | 185.78 | 180.59 | 183.17 | 14,383 | +3.58(+2.00%) |
May 13, 2019 | 181.54 | 181.54 | 179.46 | 179.59 | 8,130 | -1.66(-0.92%) |
May 10, 2019 | 179.22 | 181.53 | 178.72 | 181.25 | 5,407 | +3.48(+1.96%) |
May 09, 2019 | 177.62 | 182.01 | 175.27 | 177.77 | 7,393 | -0.45(-0.25%) |
May 08, 2019 | 176.70 | 180.60 | 176.70 | 178.22 | 20,599 | +2.05(+1.16%) |
May 07, 2019 | 175.74 | 179.45 | 175.74 | 176.17 | 1,353 | -3.45(-1.92%) |
May 06, 2019 | 174.91 | 179.62 | 172.68 | 179.62 | 3,418 | +3.46(+1.96%) |
May 03, 2019 | 176.51 | 178.52 | 175.80 | 176.16 | 11,133 | +0.09(+0.05%) |
May 02, 2019 | 177.30 | 177.77 | 173.06 | 176.07 | 7,855 | +0.47(+0.27%) |