Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 158.91 | 165.21 | 158.80 | 164.28 | 367,488 | +2.55(+1.58%) |
Apr 29, 2020 | 164.16 | 169.64 | 151.51 | 161.73 | 419,302 | +13.37(+9.01%) |
Apr 28, 2020 | 153.85 | 155.71 | 147.06 | 148.36 | 191,993 | -2.04(-1.36%) |
Apr 27, 2020 | 146.10 | 151.45 | 145.74 | 150.40 | 245,157 | +6.76(+4.71%) |
Apr 24, 2020 | 138.16 | 144.87 | 137.74 | 143.64 | 161,200 | +7.26(+5.32%) |
Apr 23, 2020 | 136.55 | 140.18 | 136.15 | 136.38 | 198,132 | +1.35(+1.00%) |
Apr 22, 2020 | 137.44 | 137.44 | 134.23 | 135.03 | 146,542 | +1.03(+0.77%) |
Apr 21, 2020 | 134.05 | 136.94 | 133.20 | 134.00 | 154,640 | -3.05(-2.23%) |
Apr 20, 2020 | 135.22 | 137.98 | 134.01 | 137.05 | 175,629 | -1.20(-0.87%) |
Apr 17, 2020 | 137.35 | 139.38 | 132.00 | 138.25 | 292,300 | +5.03(+3.78%) |
Apr 16, 2020 | 133.71 | 136.32 | 130.59 | 133.22 | 171,515 | -0.10(-0.08%) |
Apr 15, 2020 | 134.86 | 138.13 | 132.76 | 133.32 | 171,049 | -5.71(-4.11%) |
Apr 14, 2020 | 137.00 | 139.90 | 136.07 | 139.03 | 159,935 | +4.03(+2.99%) |
Apr 13, 2020 | 141.09 | 141.10 | 132.02 | 135.00 | 157,632 | -7.89(-5.52%) |
Apr 09, 2020 | 142.71 | 146.17 | 140.89 | 142.89 | 268,000 | +2.88(+2.06%) |
Apr 08, 2020 | 138.14 | 145.09 | 136.68 | 140.01 | 234,226 | +3.59(+2.63%) |
Apr 07, 2020 | 144.73 | 146.44 | 133.97 | 136.42 | 290,813 | -1.47(-1.07%) |
Apr 06, 2020 | 133.31 | 139.21 | 130.68 | 137.89 | 176,378 | +11.11(+8.76%) |
Apr 03, 2020 | 126.41 | 130.50 | 123.08 | 126.78 | 261,600 | +0.22(+0.17%) |
Apr 02, 2020 | 126.66 | 130.72 | 121.72 | 126.56 | 211,847 | -1.42(-1.11%) |
Apr 01, 2020 | 137.20 | 139.78 | 126.72 | 127.98 | 314,627 | -16.05(-11.14%) |
Mar 31, 2020 | 141.54 | 144.38 | 139.00 | 144.03 | 429,797 | -0.36(-0.25%) |
Mar 30, 2020 | 143.42 | 145.10 | 139.25 | 144.39 | 234,058 | +2.74(+1.93%) |
Mar 27, 2020 | 138.30 | 147.82 | 138.12 | 141.65 | 191,300 | -3.43(-2.36%) |
Mar 26, 2020 | 140.23 | 146.31 | 137.41 | 145.08 | 182,040 | +6.29(+4.53%) |
Mar 25, 2020 | 131.33 | 141.45 | 128.67 | 138.79 | 290,645 | +8.16(+6.25%) |
Mar 24, 2020 | 117.35 | 132.10 | 116.83 | 130.63 | 301,380 | +18.79(+16.80%) |
Mar 23, 2020 | 112.06 | 115.58 | 105.70 | 111.84 | 412,251 | +0.24(+0.22%) |
Mar 20, 2020 | 113.58 | 117.81 | 108.61 | 111.60 | 469,500 | -1.73(-1.53%) |
Mar 19, 2020 | 108.26 | 116.39 | 105.10 | 113.33 | 332,931 | +4.79(+4.41%) |
Mar 18, 2020 | 109.09 | 111.15 | 104.02 | 108.54 | 268,617 | -8.46(-7.23%) |
Mar 17, 2020 | 114.72 | 117.75 | 109.57 | 117.00 | 375,331 | +3.13(+2.75%) |
Mar 16, 2020 | 111.36 | 123.99 | 111.36 | 113.87 | 358,760 | -22.40(-16.44%) |
Mar 13, 2020 | 126.77 | 136.29 | 120.01 | 136.27 | 453,800 | +16.39(+13.67%) |
Mar 12, 2020 | 126.72 | 126.72 | 118.05 | 119.88 | 493,977 | -16.66(-12.20%) |
Mar 11, 2020 | 143.32 | 145.81 | 135.77 | 136.54 | 317,760 | -9.96(-6.80%) |
Mar 10, 2020 | 147.83 | 148.89 | 141.81 | 146.50 | 255,800 | +1.72(+1.19%) |
Mar 09, 2020 | 144.07 | 146.22 | 140.30 | 144.78 | 251,903 | -8.66(-5.64%) |
Mar 06, 2020 | 155.26 | 157.37 | 150.20 | 153.44 | 290,500 | -7.12(-4.43%) |
Mar 05, 2020 | 170.50 | 171.78 | 159.18 | 160.56 | 229,817 | -14.40(-8.23%) |
Mar 04, 2020 | 173.10 | 175.71 | 169.18 | 174.96 | 151,786 | +4.69(+2.75%) |
Mar 03, 2020 | 170.86 | 176.30 | 167.43 | 170.27 | 183,328 | -0.98(-0.57%) |
Mar 02, 2020 | 165.50 | 172.46 | 164.01 | 171.25 | 216,875 | +6.65(+4.04%) |
Feb 28, 2020 | 174.91 | 174.91 | 163.13 | 164.60 | 353,700 | -12.74(-7.18%) |
Feb 27, 2020 | 176.92 | 182.39 | 174.63 | 177.34 | 197,992 | -2.30(-1.28%) |
Feb 26, 2020 | 177.18 | 181.69 | 177.18 | 179.64 | 125,917 | +2.86(+1.62%) |
Feb 25, 2020 | 183.98 | 184.86 | 175.62 | 176.78 | 122,958 | -6.79(-3.70%) |
Feb 24, 2020 | 184.02 | 185.62 | 182.99 | 183.57 | 90,505 | -5.06(-2.68%) |
Feb 21, 2020 | 192.57 | 192.57 | 188.13 | 188.63 | 113,300 | -3.63(-1.89%) |
Feb 20, 2020 | 193.60 | 194.22 | 189.40 | 192.26 | 89,032 | -2.24(-1.15%) |
Feb 19, 2020 | 193.39 | 196.08 | 193.30 | 194.50 | 73,319 | +1.44(+0.75%) |
Feb 18, 2020 | 192.10 | 193.56 | 190.47 | 193.06 | 66,760 | +0.69(+0.36%) |
Feb 14, 2020 | 192.44 | 194.51 | 190.90 | 192.37 | 89,000 | -0.63(-0.33%) |
Feb 13, 2020 | 193.84 | 194.10 | 191.83 | 193.00 | 76,974 | -1.45(-0.75%) |
Feb 12, 2020 | 198.39 | 198.59 | 194.16 | 194.45 | 131,412 | -3.13(-1.58%) |
Feb 11, 2020 | 192.75 | 197.58 | 191.55 | 197.58 | 162,431 | +5.65(+2.94%) |
Feb 10, 2020 | 192.94 | 194.68 | 191.79 | 191.93 | 85,373 | -1.18(-0.61%) |
Feb 07, 2020 | 195.26 | 195.75 | 192.04 | 193.11 | 133,000 | -2.66(-1.36%) |
Feb 06, 2020 | 196.01 | 198.53 | 193.94 | 195.77 | 133,562 | +1.81(+0.93%) |
Feb 05, 2020 | 191.88 | 194.40 | 189.69 | 193.96 | 129,190 | +3.37(+1.77%) |
Feb 04, 2020 | 188.01 | 191.17 | 185.75 | 190.59 | 139,884 | +4.51(+2.42%) |
Feb 03, 2020 | 189.16 | 191.02 | 185.78 | 186.08 | 158,420 | -2.97(-1.57%) |
Jan 31, 2020 | 191.88 | 194.23 | 187.41 | 189.05 | 202,300 | -2.70(-1.41%) |
Jan 30, 2020 | 187.66 | 191.87 | 187.38 | 191.75 | 102,997 | +3.06(+1.62%) |
Jan 29, 2020 | 188.19 | 189.81 | 187.08 | 188.69 | 113,533 | +0.65(+0.35%) |
Jan 28, 2020 | 186.72 | 189.55 | 185.83 | 188.04 | 99,458 | +2.47(+1.33%) |
Jan 27, 2020 | 181.13 | 187.20 | 181.13 | 185.57 | 146,833 | +2.06(+1.12%) |
Jan 24, 2020 | 184.24 | 184.85 | 182.49 | 183.51 | 102,500 | +0.06(+0.03%) |
Jan 23, 2020 | 182.38 | 185.44 | 182.07 | 183.45 | 169,439 | +0.40(+0.22%) |
Jan 22, 2020 | 183.95 | 185.13 | 182.11 | 183.05 | 114,407 | -0.58(-0.32%) |
Jan 21, 2020 | 184.13 | 184.24 | 182.22 | 183.63 | 89,846 | +0.18(+0.10%) |
Jan 17, 2020 | 186.64 | 186.64 | 183.08 | 183.45 | 102,200 | -1.87(-1.01%) |
Jan 16, 2020 | 185.84 | 186.47 | 184.49 | 185.32 | 94,093 | +0.45(+0.24%) |
Jan 15, 2020 | 184.23 | 186.18 | 182.42 | 184.87 | 136,624 | +0.35(+0.19%) |
Jan 14, 2020 | 184.30 | 185.61 | 182.98 | 184.52 | 120,306 | +0.59(+0.32%) |
Jan 13, 2020 | 189.56 | 190.82 | 183.15 | 183.93 | 226,151 | -5.63(-2.97%) |
Jan 10, 2020 | 189.01 | 189.88 | 186.44 | 189.56 | 208,100 | +0.21(+0.11%) |
Jan 09, 2020 | 196.67 | 196.67 | 183.07 | 189.35 | 621,423 | +6.28(+3.43%) |
Jan 08, 2020 | 184.12 | 188.29 | 183.07 | 183.07 | 372,930 | +0.42(+0.23%) |
Jan 07, 2020 | 183.53 | 183.53 | 181.01 | 182.65 | 162,346 | +0.41(+0.22%) |
Jan 06, 2020 | 180.99 | 182.76 | 180.29 | 182.24 | 136,804 | +0.53(+0.29%) |
Jan 03, 2020 | 181.57 | 182.80 | 180.58 | 181.71 | 165,200 | -1.62(-0.88%) |
Jan 02, 2020 | 180.77 | 183.50 | 177.54 | 183.33 | 213,004 | +3.54(+1.97%) |
Dec 31, 2019 | 180.22 | 181.32 | 179.44 | 179.79 | 137,400 | -0.34(-0.19%) |
Dec 30, 2019 | 179.42 | 180.54 | 178.76 | 180.13 | 102,917 | +0.20(+0.11%) |
Dec 27, 2019 | 180.42 | 180.74 | 178.97 | 179.93 | 84,300 | +0.15(+0.08%) |
Dec 26, 2019 | 179.68 | 179.99 | 178.56 | 179.78 | 88,184 | +0.47(+0.26%) |
Dec 24, 2019 | 178.78 | 179.62 | 178.36 | 179.31 | 62,900 | +0.69(+0.39%) |
Dec 23, 2019 | 178.80 | 179.43 | 177.76 | 178.62 | 147,160 | +0.63(+0.35%) |
Dec 20, 2019 | 173.50 | 178.76 | 173.50 | 177.99 | 544,000 | +5.31(+3.08%) |
Dec 19, 2019 | 167.26 | 172.88 | 161.74 | 172.68 | 364,547 | +8.62(+5.25%) |
Dec 18, 2019 | 164.55 | 166.43 | 163.16 | 164.06 | 96,679 | -0.23(-0.14%) |
Dec 17, 2019 | 167.04 | 167.04 | 163.42 | 164.29 | 97,766 | -3.65(-2.17%) |
Dec 16, 2019 | 166.61 | 168.74 | 165.00 | 167.94 | 134,002 | +1.63(+0.98%) |
Dec 13, 2019 | 167.00 | 167.00 | 164.75 | 166.31 | 101,100 | -0.38(-0.23%) |
Dec 12, 2019 | 167.39 | 168.66 | 165.95 | 166.69 | 235,035 | -0.49(-0.29%) |
Dec 11, 2019 | 166.74 | 167.28 | 166.04 | 167.18 | 100,000 | +0.91(+0.55%) |
Dec 10, 2019 | 165.55 | 167.02 | 165.12 | 166.27 | 83,933 | +0.57(+0.34%) |
Dec 09, 2019 | 165.27 | 166.17 | 164.32 | 165.70 | 113,121 | -0.05(-0.03%) |
Dec 06, 2019 | 164.07 | 166.45 | 163.16 | 165.75 | 113,300 | +2.85(+1.75%) |
Dec 05, 2019 | 163.38 | 163.63 | 161.42 | 162.90 | 113,070 | -0.32(-0.20%) |
Dec 04, 2019 | 161.91 | 164.18 | 161.38 | 163.22 | 117,393 | +1.85(+1.15%) |
Dec 03, 2019 | 160.74 | 161.88 | 160.51 | 161.37 | 84,387 | -0.84(-0.52%) |
Dec 02, 2019 | 161.98 | 162.53 | 159.42 | 162.21 | 115,692 | +0.79(+0.49%) |
Nov 29, 2019 | 162.87 | 163.65 | 161.39 | 161.42 | 43,800 | -1.78(-1.09%) |
Nov 27, 2019 | 162.31 | 163.59 | 160.69 | 163.20 | 89,500 | +1.43(+0.88%) |
Nov 26, 2019 | 159.24 | 162.18 | 157.71 | 161.77 | 138,624 | +2.54(+1.60%) |
Nov 25, 2019 | 154.71 | 159.73 | 154.71 | 159.23 | 157,027 | +3.96(+2.55%) |
Nov 22, 2019 | 153.59 | 155.88 | 152.17 | 155.27 | 63,800 | +2.24(+1.46%) |
Nov 21, 2019 | 155.19 | 155.83 | 152.68 | 153.03 | 89,317 | -1.97(-1.27%) |
Nov 20, 2019 | 154.54 | 156.24 | 153.98 | 155.00 | 101,198 | +0.19(+0.12%) |
Nov 19, 2019 | 155.79 | 156.39 | 154.44 | 154.81 | 76,373 | -0.87(-0.56%) |
Nov 18, 2019 | 153.10 | 156.27 | 153.10 | 155.68 | 88,956 | +2.34(+1.53%) |
Nov 15, 2019 | 154.78 | 154.78 | 152.16 | 153.34 | 104,100 | -0.49(-0.32%) |
Nov 14, 2019 | 154.35 | 155.91 | 153.51 | 153.83 | 73,167 | -0.80(-0.52%) |
Nov 13, 2019 | 154.95 | 155.76 | 153.62 | 154.63 | 164,532 | -0.71(-0.46%) |
Nov 12, 2019 | 155.65 | 156.87 | 155.13 | 155.34 | 92,694 | -0.74(-0.47%) |
Nov 11, 2019 | 154.72 | 156.71 | 154.11 | 156.08 | 112,142 | +0.80(+0.52%) |
Nov 08, 2019 | 153.02 | 155.28 | 152.43 | 155.28 | 146,800 | +2.12(+1.38%) |
Nov 07, 2019 | 156.30 | 157.67 | 152.76 | 153.16 | 209,208 | -2.34(-1.50%) |
Nov 06, 2019 | 153.66 | 155.70 | 153.56 | 155.50 | 107,883 | +1.68(+1.09%) |
Nov 05, 2019 | 152.54 | 155.31 | 151.87 | 153.82 | 135,184 | +2.25(+1.48%) |
Nov 04, 2019 | 152.15 | 154.41 | 150.93 | 151.57 | 240,571 | +0.29(+0.19%) |
Nov 01, 2019 | 150.64 | 151.57 | 149.28 | 151.28 | 127,200 | +1.52(+1.01%) |
Oct 31, 2019 | 152.80 | 152.80 | 149.09 | 149.76 | 174,204 | -3.16(-2.07%) |
Oct 30, 2019 | 152.19 | 153.03 | 150.52 | 152.92 | 99,057 | +0.80(+0.53%) |
Oct 29, 2019 | 152.37 | 154.72 | 151.57 | 152.12 | 151,789 | -0.31(-0.20%) |
Oct 28, 2019 | 154.10 | 155.54 | 152.25 | 152.43 | 164,311 | -1.77(-1.15%) |
Oct 25, 2019 | 156.28 | 157.29 | 153.93 | 154.20 | 84,500 | -2.03(-1.30%) |
Oct 24, 2019 | 157.15 | 157.90 | 155.03 | 156.23 | 135,286 | -0.44(-0.28%) |
Oct 23, 2019 | 157.04 | 158.35 | 156.15 | 156.67 | 101,313 | -0.79(-0.50%) |
Oct 22, 2019 | 159.54 | 161.75 | 157.41 | 157.46 | 147,089 | -2.31(-1.45%) |
Oct 21, 2019 | 159.80 | 161.50 | 159.43 | 159.77 | 152,188 | +0.71(+0.45%) |
Oct 18, 2019 | 158.24 | 159.91 | 157.76 | 159.06 | 161,100 | +0.18(+0.11%) |
Oct 17, 2019 | 158.19 | 159.30 | 156.15 | 158.88 | 169,540 | +0.88(+0.56%) |
Oct 16, 2019 | 154.29 | 158.28 | 153.10 | 158.00 | 254,334 | +3.66(+2.37%) |
Oct 15, 2019 | 154.16 | 156.49 | 152.96 | 154.34 | 249,983 | +0.59(+0.38%) |
Oct 14, 2019 | 154.59 | 154.59 | 150.44 | 153.75 | 194,211 | -1.11(-0.72%) |
Oct 11, 2019 | 156.08 | 156.37 | 154.13 | 154.86 | 264,200 | +0.54(+0.35%) |
Oct 10, 2019 | 151.78 | 154.40 | 149.32 | 154.32 | 495,353 | +4.53(+3.02%) |
Oct 09, 2019 | 154.94 | 156.71 | 148.40 | 149.79 | 512,685 | -4.81(-3.11%) |
Oct 08, 2019 | 169.25 | 169.25 | 153.98 | 154.60 | 1,094,184 | -5.40(-3.38%) |
Oct 07, 2019 | 161.21 | 162.25 | 158.69 | 160.00 | 353,588 | +0.00(+0.00%) |
Oct 04, 2019 | 159.15 | 160.73 | 157.78 | 160.00 | 259,400 | +0.89(+0.56%) |
Oct 03, 2019 | 154.78 | 159.13 | 154.38 | 159.11 | 257,905 | +3.98(+2.57%) |
Oct 02, 2019 | 156.19 | 157.47 | 153.52 | 155.13 | 192,157 | -2.38(-1.51%) |
Oct 01, 2019 | 158.63 | 160.39 | 156.77 | 157.51 | 191,331 | -0.15(-0.10%) |
Sep 30, 2019 | 155.20 | 157.85 | 155.03 | 157.66 | 272,689 | +2.53(+1.63%) |
Sep 27, 2019 | 157.21 | 157.21 | 154.49 | 155.13 | 151,600 | -1.32(-0.84%) |
Sep 26, 2019 | 156.47 | 158.80 | 156.23 | 156.45 | 157,549 | -0.03(-0.02%) |
Sep 25, 2019 | 156.39 | 156.95 | 155.25 | 156.48 | 159,690 | +0.94(+0.60%) |
Sep 24, 2019 | 158.28 | 159.00 | 155.34 | 155.54 | 214,596 | -2.22(-1.41%) |
Sep 23, 2019 | 155.25 | 158.43 | 155.25 | 157.76 | 235,935 | +2.21(+1.42%) |
Sep 20, 2019 | 154.37 | 156.60 | 154.37 | 155.55 | 402,500 | +0.55(+0.35%) |
Sep 19, 2019 | 154.43 | 158.18 | 153.90 | 155.00 | 217,823 | +0.97(+0.63%) |
Sep 18, 2019 | 150.08 | 154.36 | 149.54 | 154.03 | 231,997 | +3.99(+2.66%) |
Sep 17, 2019 | 148.54 | 150.45 | 147.75 | 150.04 | 116,401 | +1.60(+1.08%) |
Sep 16, 2019 | 149.12 | 150.58 | 148.28 | 148.44 | 168,086 | -1.92(-1.28%) |
Sep 13, 2019 | 152.69 | 152.97 | 148.63 | 150.36 | 155,000 | -1.84(-1.21%) |
Sep 12, 2019 | 152.93 | 153.76 | 151.13 | 152.20 | 201,600 | -0.20(-0.13%) |
Sep 11, 2019 | 149.39 | 152.96 | 147.74 | 152.40 | 164,664 | +3.25(+2.18%) |
Sep 10, 2019 | 150.55 | 152.18 | 148.16 | 149.15 | 163,605 | -1.85(-1.23%) |
Sep 09, 2019 | 150.24 | 151.23 | 147.26 | 151.00 | 179,810 | +0.87(+0.58%) |
Sep 06, 2019 | 151.54 | 152.79 | 149.63 | 150.13 | 155,100 | -1.33(-0.88%) |
Sep 05, 2019 | 155.05 | 156.15 | 151.15 | 151.46 | 170,025 | -2.69(-1.75%) |
Sep 04, 2019 | 156.08 | 156.08 | 153.45 | 154.15 | 157,216 | -0.98(-0.63%) |
Sep 03, 2019 | 153.31 | 155.79 | 152.69 | 155.13 | 248,709 | +1.62(+1.06%) |
Aug 30, 2019 | 151.66 | 153.67 | 150.89 | 153.51 | 140,900 | +2.33(+1.54%) |
Aug 29, 2019 | 148.64 | 151.31 | 147.75 | 151.18 | 187,156 | +3.85(+2.61%) |
Aug 28, 2019 | 146.82 | 148.19 | 146.14 | 147.33 | 173,465 | -0.12(-0.08%) |
Aug 27, 2019 | 150.13 | 150.98 | 147.27 | 147.45 | 132,839 | -1.93(-1.29%) |
Aug 26, 2019 | 147.09 | 149.83 | 146.15 | 149.38 | 133,050 | +3.08(+2.11%) |
Aug 23, 2019 | 149.70 | 152.00 | 145.86 | 146.30 | 246,200 | -5.49(-3.62%) |
Aug 22, 2019 | 152.42 | 153.79 | 151.17 | 151.79 | 161,656 | -0.55(-0.36%) |
Aug 21, 2019 | 153.36 | 153.93 | 151.70 | 152.34 | 187,052 | -0.23(-0.15%) |
Aug 20, 2019 | 151.42 | 152.96 | 150.80 | 152.57 | 150,400 | +0.61(+0.40%) |
Aug 19, 2019 | 150.49 | 152.89 | 149.66 | 151.96 | 190,082 | +3.91(+2.64%) |
Aug 16, 2019 | 148.11 | 148.82 | 147.18 | 148.05 | 90,700 | +0.72(+0.49%) |
Aug 15, 2019 | 146.76 | 147.70 | 145.56 | 147.33 | 129,614 | +1.13(+0.77%) |
Aug 14, 2019 | 147.98 | 149.16 | 142.05 | 146.20 | 209,780 | -3.65(-2.44%) |
Aug 13, 2019 | 146.10 | 151.95 | 146.10 | 149.85 | 147,876 | +3.75(+2.57%) |
Aug 12, 2019 | 146.94 | 148.12 | 145.08 | 146.10 | 172,811 | -1.08(-0.73%) |
Aug 09, 2019 | 148.29 | 149.15 | 146.60 | 147.18 | 142,600 | -1.16(-0.78%) |
Aug 08, 2019 | 147.09 | 149.14 | 145.83 | 148.34 | 170,002 | +2.01(+1.37%) |
Aug 07, 2019 | 148.00 | 148.81 | 146.18 | 146.33 | 234,448 | -2.13(-1.43%) |
Aug 06, 2019 | 144.75 | 148.92 | 144.33 | 148.46 | 256,707 | +3.59(+2.48%) |
Aug 05, 2019 | 144.20 | 146.49 | 142.21 | 144.87 | 216,743 | -1.07(-0.73%) |
Aug 02, 2019 | 145.54 | 146.53 | 144.19 | 145.94 | 165,600 | +0.39(+0.27%) |
Aug 01, 2019 | 148.23 | 152.38 | 145.25 | 145.55 | 301,412 | -2.73(-1.84%) |
Jul 31, 2019 | 150.53 | 152.42 | 147.43 | 148.28 | 150,101 | -2.26(-1.50%) |
Jul 30, 2019 | 152.26 | 153.80 | 149.34 | 150.54 | 175,860 | -2.08(-1.36%) |
Jul 29, 2019 | 152.18 | 153.54 | 150.79 | 152.62 | 202,294 | +0.62(+0.41%) |
Jul 26, 2019 | 149.73 | 152.06 | 147.31 | 152.00 | 278,800 | +2.37(+1.58%) |
Jul 25, 2019 | 147.89 | 150.64 | 147.82 | 149.63 | 201,007 | +1.30(+0.88%) |
Jul 24, 2019 | 146.79 | 148.50 | 145.23 | 148.33 | 199,032 | +0.97(+0.66%) |
Jul 23, 2019 | 147.09 | 147.45 | 144.42 | 147.36 | 260,410 | +1.08(+0.74%) |
Jul 22, 2019 | 148.32 | 148.32 | 145.52 | 146.28 | 219,730 | -1.69(-1.14%) |
Jul 19, 2019 | 150.32 | 151.73 | 147.67 | 147.97 | 168,700 | -2.89(-1.92%) |
Jul 18, 2019 | 148.60 | 151.54 | 147.10 | 150.86 | 199,496 | +2.11(+1.42%) |
Jul 17, 2019 | 148.33 | 149.51 | 147.31 | 148.75 | 170,813 | +0.06(+0.04%) |
Jul 16, 2019 | 148.59 | 149.93 | 148.51 | 148.69 | 213,011 | +0.10(+0.07%) |
Jul 15, 2019 | 147.32 | 148.95 | 146.68 | 148.59 | 279,215 | +1.31(+0.89%) |
Jul 12, 2019 | 145.07 | 147.76 | 143.83 | 147.28 | 331,400 | +2.69(+1.86%) |
Jul 11, 2019 | 146.94 | 147.22 | 142.49 | 144.59 | 576,541 | -1.72(-1.18%) |
Jul 10, 2019 | 144.96 | 151.12 | 143.02 | 146.31 | 1,153,801 | +14.64(+11.12%) |
Jul 09, 2019 | 131.54 | 132.88 | 128.57 | 131.67 | 478,760 | -0.88(-0.66%) |
Jul 08, 2019 | 132.20 | 133.45 | 131.43 | 132.55 | 158,525 | +0.35(+0.26%) |
Jul 05, 2019 | 133.12 | 134.17 | 130.64 | 132.20 | 137,400 | -1.97(-1.47%) |
Jul 03, 2019 | 133.40 | 134.99 | 132.08 | 134.17 | 122,900 | +1.19(+0.89%) |
Jul 02, 2019 | 133.02 | 133.92 | 131.68 | 132.98 | 177,346 | -1.27(-0.95%) |
Jul 01, 2019 | 131.41 | 134.43 | 131.41 | 134.25 | 209,658 | +3.66(+2.80%) |
Jun 28, 2019 | 131.95 | 132.62 | 130.37 | 130.59 | 1,170,100 | -1.11(-0.84%) |
Jun 27, 2019 | 131.70 | 132.07 | 130.68 | 131.70 | 222,855 | +0.37(+0.28%) |
Jun 26, 2019 | 132.98 | 133.90 | 130.97 | 131.33 | 183,094 | -1.52(-1.14%) |
Jun 25, 2019 | 135.22 | 135.95 | 132.51 | 132.85 | 216,238 | -2.57(-1.90%) |
Jun 24, 2019 | 136.40 | 137.25 | 134.93 | 135.42 | 198,756 | -1.33(-0.97%) |
Jun 21, 2019 | 137.17 | 138.80 | 135.15 | 136.75 | 378,900 | -0.82(-0.60%) |
Jun 20, 2019 | 136.94 | 140.22 | 136.22 | 137.57 | 234,115 | +1.25(+0.92%) |
Jun 19, 2019 | 138.30 | 138.30 | 135.55 | 136.32 | 208,184 | -1.97(-1.42%) |
Jun 18, 2019 | 137.23 | 139.26 | 136.20 | 138.29 | 184,160 | +1.99(+1.46%) |
Jun 17, 2019 | 137.00 | 138.01 | 135.54 | 136.30 | 130,111 | -0.44(-0.32%) |
Jun 14, 2019 | 136.84 | 137.83 | 135.39 | 136.74 | 135,900 | +0.27(+0.20%) |
Jun 13, 2019 | 136.76 | 137.18 | 134.75 | 136.47 | 121,710 | +0.35(+0.26%) |
Jun 12, 2019 | 134.04 | 137.02 | 133.33 | 136.12 | 206,764 | +2.00(+1.49%) |
Jun 11, 2019 | 134.27 | 135.70 | 133.19 | 134.12 | 161,281 | +0.28(+0.21%) |
Jun 10, 2019 | 131.13 | 133.91 | 130.61 | 133.84 | 202,974 | +2.98(+2.28%) |
Jun 07, 2019 | 132.75 | 132.75 | 129.88 | 130.86 | 166,500 | -1.59(-1.20%) |
Jun 06, 2019 | 133.71 | 134.83 | 130.96 | 132.45 | 145,117 | -1.21(-0.91%) |
Jun 05, 2019 | 133.48 | 136.80 | 133.21 | 133.66 | 131,726 | +0.33(+0.25%) |
Jun 04, 2019 | 135.19 | 135.25 | 132.74 | 133.33 | 241,989 | -0.88(-0.66%) |
Jun 03, 2019 | 133.62 | 135.32 | 132.50 | 134.21 | 202,467 | +0.60(+0.45%) |
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |