Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.62 | 119.62 | 117.58 | 118.53 | 2,107,024 | -2.53(-2.09%) |
Apr 29, 2020 | 121.55 | 123.23 | 120.11 | 121.07 | 2,323,125 | +1.63(+1.36%) |
Apr 28, 2020 | 121.37 | 121.45 | 117.03 | 119.44 | 2,929,139 | +0.42(+0.35%) |
Apr 27, 2020 | 116.09 | 120.15 | 114.37 | 119.02 | 2,562,427 | +3.95(+3.44%) |
Apr 24, 2020 | 113.52 | 115.18 | 111.72 | 115.06 | 2,258,360 | +2.04(+1.80%) |
Apr 23, 2020 | 110.93 | 114.47 | 110.80 | 113.03 | 2,161,828 | +2.19(+1.97%) |
Apr 22, 2020 | 114.56 | 114.97 | 110.75 | 110.84 | 2,230,229 | -1.81(-1.61%) |
Apr 21, 2020 | 112.79 | 114.24 | 111.85 | 112.65 | 1,717,430 | -2.02(-1.76%) |
Apr 20, 2020 | 114.57 | 117.50 | 113.91 | 114.67 | 2,397,045 | -2.07(-1.77%) |
Apr 17, 2020 | 113.14 | 116.84 | 112.88 | 116.74 | 2,635,145 | +5.39(+4.85%) |
Apr 16, 2020 | 111.95 | 113.14 | 109.51 | 111.34 | 2,388,910 | -0.77(-0.68%) |
Apr 15, 2020 | 113.78 | 113.78 | 110.47 | 112.11 | 3,148,460 | -4.84(-4.14%) |
Apr 14, 2020 | 117.57 | 118.73 | 114.12 | 116.95 | 3,298,372 | +1.45(+1.26%) |
Apr 13, 2020 | 117.05 | 117.05 | 113.83 | 115.50 | 3,015,418 | +1.16(+1.01%) |
Apr 09, 2020 | 121.19 | 121.55 | 112.35 | 114.34 | 5,080,561 | -3.04(-2.59%) |
Apr 08, 2020 | 115.01 | 118.96 | 112.13 | 117.38 | 5,963,104 | +8.97(+8.27%) |
Apr 07, 2020 | 116.79 | 117.33 | 108.23 | 108.42 | 3,406,964 | -2.87(-2.58%) |
Apr 06, 2020 | 105.69 | 112.02 | 105.67 | 111.28 | 3,755,666 | +9.16(+8.97%) |
Apr 03, 2020 | 107.75 | 108.46 | 100.69 | 102.12 | 3,427,967 | -6.94(-6.36%) |
Apr 02, 2020 | 105.22 | 109.68 | 104.34 | 109.06 | 2,498,344 | +2.95(+2.78%) |
Apr 01, 2020 | 108.47 | 111.03 | 105.00 | 106.11 | 2,748,348 | -7.27(-6.42%) |
Mar 31, 2020 | 114.54 | 116.74 | 111.51 | 113.38 | 2,828,987 | -2.85(-2.45%) |
Mar 30, 2020 | 114.43 | 117.45 | 111.50 | 116.23 | 2,439,254 | +3.49(+3.09%) |
Mar 27, 2020 | 112.25 | 116.26 | 108.46 | 112.74 | 2,801,774 | -4.69(-4.00%) |
Mar 26, 2020 | 111.60 | 118.75 | 111.28 | 117.44 | 2,902,868 | +6.82(+6.16%) |
Mar 25, 2020 | 113.47 | 118.69 | 107.46 | 110.62 | 4,419,926 | -1.62(-1.44%) |
Mar 24, 2020 | 110.33 | 113.89 | 107.93 | 112.24 | 3,223,478 | +6.70(+6.34%) |
Mar 23, 2020 | 103.73 | 107.57 | 100.28 | 105.54 | 4,206,467 | +1.70(+1.64%) |
Mar 20, 2020 | 106.48 | 110.99 | 99.66 | 103.84 | 4,790,513 | -0.58(-0.55%) |
Mar 19, 2020 | 92.43 | 108.61 | 91.04 | 104.42 | 4,967,919 | +11.22(+12.04%) |
Mar 18, 2020 | 84.52 | 94.16 | 83.96 | 93.20 | 7,482,484 | +4.41(+4.97%) |
Mar 17, 2020 | 86.86 | 93.64 | 82.93 | 88.79 | 5,921,173 | +4.18(+4.94%) |
Mar 16, 2020 | 86.02 | 93.38 | 84.61 | 84.61 | 4,721,034 | -15.09(-15.14%) |
Mar 13, 2020 | 95.80 | 99.75 | 89.76 | 99.70 | 4,572,013 | +9.00(+9.93%) |
Mar 12, 2020 | 96.49 | 98.34 | 89.95 | 90.70 | 5,514,427 | -13.10(-12.62%) |
Mar 11, 2020 | 109.76 | 110.61 | 101.48 | 103.80 | 5,088,377 | -9.03(-8.01%) |
Mar 10, 2020 | 112.33 | 113.84 | 106.47 | 112.83 | 3,812,124 | +4.37(+4.03%) |
Mar 09, 2020 | 112.58 | 113.68 | 106.45 | 108.46 | 4,327,707 | -10.92(-9.15%) |
Mar 06, 2020 | 117.58 | 122.16 | 115.75 | 119.38 | 4,156,405 | -1.50(-1.24%) |
Mar 05, 2020 | 122.81 | 123.86 | 119.78 | 120.88 | 3,384,561 | -6.03(-4.75%) |
Mar 04, 2020 | 125.65 | 126.95 | 122.97 | 126.91 | 3,067,263 | +3.09(+2.49%) |
Mar 03, 2020 | 130.25 | 132.27 | 123.33 | 123.82 | 4,697,450 | -6.20(-4.77%) |
Mar 02, 2020 | 132.28 | 132.59 | 125.86 | 130.01 | 4,747,766 | -1.32(-1.01%) |
Feb 28, 2020 | 125.59 | 131.36 | 124.72 | 131.34 | 4,724,739 | +2.24(+1.74%) |
Feb 27, 2020 | 130.95 | 135.35 | 126.97 | 129.09 | 3,799,027 | -5.37(-3.99%) |
Feb 26, 2020 | 137.15 | 138.98 | 133.56 | 134.46 | 2,973,450 | -1.00(-0.73%) |
Feb 25, 2020 | 144.82 | 144.95 | 134.72 | 135.46 | 4,539,987 | -8.61(-5.97%) |
Feb 24, 2020 | 145.37 | 146.73 | 141.99 | 144.06 | 3,349,591 | -7.81(-5.15%) |
Feb 21, 2020 | 151.89 | 152.71 | 150.43 | 151.88 | 1,768,498 | -1.54(-1.01%) |
Feb 20, 2020 | 149.85 | 153.74 | 148.39 | 153.42 | 2,797,415 | +3.51(+2.34%) |
Feb 19, 2020 | 147.92 | 150.43 | 147.76 | 149.91 | 1,824,461 | +2.39(+1.62%) |
Feb 18, 2020 | 148.21 | 149.70 | 145.50 | 147.52 | 2,068,067 | -0.05(-0.03%) |
Feb 14, 2020 | 149.28 | 150.05 | 146.99 | 147.57 | 1,804,722 | -2.65(-1.77%) |
Feb 13, 2020 | 146.80 | 150.56 | 145.58 | 150.22 | 2,820,956 | +2.75(+1.87%) |
Feb 12, 2020 | 148.11 | 148.68 | 146.28 | 147.47 | 1,724,821 | +0.47(+0.32%) |
Feb 11, 2020 | 147.24 | 148.44 | 145.94 | 146.99 | 2,167,823 | +1.13(+0.78%) |
Feb 10, 2020 | 147.74 | 149.12 | 145.32 | 145.86 | 4,242,592 | +1.04(+0.72%) |
Feb 07, 2020 | 137.04 | 146.47 | 136.22 | 144.82 | 7,021,649 | +6.54(+4.73%) |
Feb 06, 2020 | 140.83 | 140.83 | 138.15 | 138.28 | 1,833,409 | -1.23(-0.88%) |
Feb 05, 2020 | 139.09 | 140.34 | 138.45 | 139.50 | 2,164,465 | +2.27(+1.65%) |
Feb 04, 2020 | 136.17 | 137.91 | 135.83 | 137.23 | 2,766,383 | +3.41(+2.55%) |
Feb 03, 2020 | 135.36 | 137.13 | 133.60 | 133.82 | 2,137,287 | -0.74(-0.55%) |
Jan 31, 2020 | 136.85 | 137.03 | 133.58 | 134.56 | 3,532,161 | -3.37(-2.44%) |
Jan 30, 2020 | 135.83 | 138.06 | 133.37 | 137.93 | 3,632,790 | +0.19(+0.14%) |
Jan 29, 2020 | 138.77 | 139.62 | 137.61 | 137.75 | 2,710,186 | -0.14(-0.10%) |
Jan 28, 2020 | 139.32 | 139.50 | 136.86 | 137.88 | 2,352,360 | -0.26(-0.19%) |
Jan 27, 2020 | 139.65 | 139.72 | 137.23 | 138.15 | 3,619,892 | -5.19(-3.62%) |
Jan 24, 2020 | 144.80 | 144.80 | 141.70 | 143.34 | 2,121,274 | -0.75(-0.52%) |
Jan 23, 2020 | 144.20 | 144.52 | 142.09 | 144.09 | 2,212,671 | -0.61(-0.42%) |
Jan 22, 2020 | 146.52 | 147.78 | 144.64 | 144.71 | 2,052,557 | -1.85(-1.26%) |
Jan 21, 2020 | 148.02 | 148.07 | 145.89 | 146.56 | 2,643,634 | -2.28(-1.53%) |
Jan 17, 2020 | 148.29 | 149.95 | 147.51 | 148.84 | 1,984,334 | +0.41(+0.28%) |
Jan 16, 2020 | 149.40 | 150.22 | 147.78 | 148.43 | 2,519,216 | +0.36(+0.25%) |
Jan 15, 2020 | 151.66 | 151.66 | 147.62 | 148.06 | 3,191,950 | -2.77(-1.84%) |
Jan 14, 2020 | 148.06 | 153.04 | 147.57 | 150.84 | 5,456,771 | +2.65(+1.79%) |
Jan 13, 2020 | 145.80 | 148.42 | 145.79 | 148.18 | 2,133,866 | +2.47(+1.69%) |
Jan 10, 2020 | 147.06 | 147.39 | 145.26 | 145.72 | 2,632,916 | -1.32(-0.90%) |
Jan 09, 2020 | 146.95 | 147.28 | 145.68 | 147.04 | 2,407,980 | +0.86(+0.59%) |
Jan 08, 2020 | 143.80 | 146.76 | 143.21 | 146.18 | 3,281,802 | +2.17(+1.51%) |
Jan 07, 2020 | 142.68 | 144.41 | 141.73 | 144.02 | 2,302,102 | +1.39(+0.98%) |
Jan 06, 2020 | 140.71 | 142.85 | 139.71 | 142.62 | 2,568,662 | +0.11(+0.08%) |
Jan 03, 2020 | 141.88 | 142.66 | 141.26 | 142.51 | 2,384,082 | -1.79(-1.24%) |
Jan 02, 2020 | 141.80 | 144.29 | 141.04 | 144.29 | 3,254,307 | +3.62(+2.57%) |
Dec 31, 2019 | 138.82 | 141.01 | 138.39 | 140.68 | 2,316,472 | +0.99(+0.71%) |
Dec 30, 2019 | 142.44 | 142.62 | 139.50 | 139.68 | 2,808,229 | -2.22(-1.57%) |
Dec 27, 2019 | 142.41 | 143.37 | 141.51 | 141.90 | 2,894,650 | +0.04(+0.03%) |
Dec 26, 2019 | 140.39 | 142.14 | 140.03 | 141.87 | 2,849,786 | +1.59(+1.13%) |
Dec 24, 2019 | 140.55 | 141.76 | 139.94 | 140.28 | 1,931,773 | -0.85(-0.60%) |
Dec 23, 2019 | 139.14 | 142.12 | 138.16 | 141.12 | 4,694,777 | +3.32(+2.41%) |
Dec 20, 2019 | 138.03 | 138.20 | 136.45 | 137.80 | 5,654,617 | +1.02(+0.75%) |
Dec 19, 2019 | 136.82 | 138.45 | 136.05 | 136.78 | 6,262,530 | +0.15(+0.11%) |
Dec 18, 2019 | 140.87 | 142.13 | 136.10 | 136.63 | 23,153,870 | -15.23(-10.03%) |
Dec 17, 2019 | 150.25 | 153.30 | 149.80 | 151.86 | 6,349,620 | -0.81(-0.53%) |
Dec 16, 2019 | 155.30 | 156.64 | 150.25 | 152.67 | 5,428,209 | -1.46(-0.95%) |
Dec 13, 2019 | 154.10 | 156.18 | 152.49 | 154.13 | 3,114,892 | +0.73(+0.47%) |
Dec 12, 2019 | 148.21 | 154.27 | 147.69 | 153.40 | 3,210,993 | +5.41(+3.65%) |
Dec 11, 2019 | 146.30 | 148.41 | 145.50 | 148.00 | 1,801,502 | +1.94(+1.32%) |
Dec 10, 2019 | 145.60 | 147.12 | 144.69 | 146.06 | 1,755,893 | +0.46(+0.31%) |
Dec 09, 2019 | 145.32 | 146.51 | 145.15 | 145.61 | 1,857,560 | -0.09(-0.06%) |
Dec 06, 2019 | 144.20 | 146.33 | 144.11 | 145.70 | 2,619,480 | +3.09(+2.17%) |
Dec 05, 2019 | 143.44 | 143.49 | 141.13 | 142.61 | 1,757,585 | +0.06(+0.04%) |
Dec 04, 2019 | 141.41 | 144.23 | 141.16 | 142.55 | 2,483,580 | +2.53(+1.81%) |
Dec 03, 2019 | 142.87 | 143.10 | 139.91 | 140.02 | 4,106,240 | -6.38(-4.36%) |
Dec 02, 2019 | 148.65 | 151.65 | 146.40 | 146.40 | 2,919,362 | -1.87(-1.26%) |
Nov 29, 2019 | 149.25 | 149.58 | 148.07 | 148.27 | 852,107 | -1.35(-0.90%) |
Nov 27, 2019 | 149.85 | 150.14 | 148.42 | 149.62 | 1,777,616 | +0.01(+0.01%) |
Nov 26, 2019 | 147.96 | 150.78 | 146.96 | 149.62 | 2,989,221 | +1.82(+1.23%) |
Nov 25, 2019 | 145.83 | 148.54 | 144.88 | 147.80 | 2,704,882 | +2.77(+1.91%) |
Nov 22, 2019 | 141.10 | 145.25 | 141.06 | 145.03 | 2,403,690 | +4.14(+2.94%) |
Nov 21, 2019 | 141.28 | 142.45 | 140.58 | 140.89 | 1,721,489 | -0.18(-0.12%) |
Nov 20, 2019 | 143.59 | 143.68 | 140.40 | 141.06 | 2,672,913 | -3.01(-2.09%) |
Nov 19, 2019 | 146.57 | 146.59 | 143.75 | 144.07 | 1,645,390 | -1.88(-1.29%) |
Nov 18, 2019 | 145.57 | 146.11 | 143.13 | 145.96 | 1,936,681 | -0.72(-0.49%) |
Nov 15, 2019 | 145.70 | 146.84 | 144.84 | 146.68 | 1,724,184 | +1.53(+1.05%) |
Nov 14, 2019 | 144.35 | 146.37 | 144.04 | 145.15 | 1,971,286 | +0.42(+0.29%) |
Nov 13, 2019 | 148.22 | 148.24 | 144.66 | 144.73 | 2,396,756 | -4.62(-3.10%) |
Nov 12, 2019 | 150.40 | 151.78 | 148.93 | 149.36 | 1,381,595 | -0.89(-0.59%) |
Nov 11, 2019 | 150.04 | 151.02 | 149.46 | 150.25 | 1,147,841 | -0.96(-0.64%) |
Nov 08, 2019 | 151.75 | 151.93 | 149.71 | 151.21 | 1,244,483 | -0.65(-0.43%) |
Nov 07, 2019 | 153.28 | 154.54 | 151.44 | 151.86 | 2,135,338 | +0.69(+0.46%) |
Nov 06, 2019 | 152.45 | 152.50 | 149.99 | 151.16 | 1,907,718 | -1.56(-1.02%) |
Nov 05, 2019 | 152.49 | 155.26 | 151.01 | 152.72 | 2,709,360 | +0.01(+0.01%) |
Nov 04, 2019 | 148.09 | 152.88 | 147.76 | 152.71 | 4,639,492 | +7.71(+5.32%) |
Nov 01, 2019 | 142.81 | 145.54 | 142.63 | 145.00 | 2,298,445 | +3.58(+2.53%) |
Oct 31, 2019 | 143.59 | 144.37 | 140.46 | 141.43 | 2,277,140 | -2.95(-2.04%) |
Oct 30, 2019 | 146.14 | 146.15 | 142.69 | 144.37 | 1,701,320 | -2.01(-1.37%) |
Oct 29, 2019 | 147.23 | 147.23 | 145.26 | 146.38 | 1,580,369 | -0.36(-0.25%) |
Oct 28, 2019 | 147.21 | 148.59 | 145.60 | 146.74 | 2,803,246 | +0.29(+0.20%) |
Oct 25, 2019 | 142.48 | 146.59 | 142.21 | 146.46 | 2,245,768 | +3.74(+2.62%) |
Oct 24, 2019 | 144.80 | 145.43 | 141.78 | 142.71 | 1,868,904 | -1.79(-1.24%) |
Oct 23, 2019 | 143.03 | 145.20 | 142.38 | 144.50 | 2,354,819 | +1.25(+0.87%) |
Oct 22, 2019 | 140.18 | 143.31 | 138.82 | 143.25 | 3,248,423 | +2.40(+1.70%) |
Oct 21, 2019 | 139.59 | 142.79 | 139.04 | 140.85 | 3,747,463 | +1.97(+1.42%) |
Oct 18, 2019 | 139.41 | 140.00 | 138.21 | 138.88 | 3,011,413 | -0.73(-0.52%) |
Oct 17, 2019 | 140.24 | 141.20 | 139.41 | 139.61 | 2,860,875 | -0.06(-0.05%) |
Oct 16, 2019 | 138.99 | 141.15 | 138.73 | 139.68 | 3,715,064 | +0.75(+0.54%) |
Oct 15, 2019 | 136.74 | 139.08 | 136.35 | 138.92 | 3,480,163 | +2.95(+2.17%) |
Oct 14, 2019 | 134.43 | 136.83 | 133.76 | 135.98 | 2,615,317 | +1.15(+0.85%) |
Oct 11, 2019 | 132.63 | 136.23 | 132.63 | 134.83 | 4,299,397 | +3.87(+2.96%) |
Oct 10, 2019 | 129.27 | 131.20 | 128.91 | 130.96 | 1,927,563 | +1.95(+1.52%) |
Oct 09, 2019 | 128.61 | 129.48 | 127.64 | 129.00 | 2,430,015 | +0.80(+0.62%) |
Oct 08, 2019 | 130.44 | 130.56 | 128.20 | 128.21 | 2,592,383 | -3.43(-2.60%) |
Oct 07, 2019 | 131.40 | 133.62 | 130.74 | 131.63 | 1,973,322 | -0.84(-0.64%) |
Oct 04, 2019 | 131.35 | 132.53 | 130.34 | 132.48 | 2,370,659 | +1.19(+0.91%) |
Oct 03, 2019 | 130.16 | 131.46 | 128.39 | 131.28 | 2,504,876 | +0.86(+0.66%) |
Oct 02, 2019 | 129.84 | 131.46 | 128.86 | 130.42 | 2,965,079 | -0.80(-0.61%) |
Oct 01, 2019 | 134.88 | 136.03 | 130.27 | 131.22 | 3,726,892 | -3.64(-2.70%) |
Sep 30, 2019 | 134.47 | 135.71 | 134.29 | 134.86 | 1,844,460 | +0.56(+0.42%) |
Sep 27, 2019 | 134.95 | 136.01 | 133.32 | 134.29 | 2,123,900 | -0.19(-0.14%) |
Sep 26, 2019 | 136.43 | 136.63 | 133.84 | 134.48 | 2,222,906 | -1.74(-1.28%) |
Sep 25, 2019 | 132.62 | 136.94 | 132.62 | 136.22 | 3,869,681 | +3.03(+2.27%) |
Sep 24, 2019 | 135.19 | 136.76 | 132.00 | 133.19 | 6,031,921 | -1.76(-1.30%) |
Sep 23, 2019 | 136.68 | 138.13 | 134.75 | 134.95 | 4,469,118 | -2.88(-2.09%) |
Sep 20, 2019 | 142.07 | 142.07 | 137.53 | 137.83 | 6,081,332 | -3.40(-2.41%) |
Sep 19, 2019 | 139.16 | 141.37 | 138.50 | 141.23 | 6,022,202 | +1.43(+1.02%) |
Sep 18, 2019 | 142.02 | 143.19 | 137.57 | 139.80 | 24,761,448 | -20.74(-12.92%) |
Sep 17, 2019 | 159.69 | 161.60 | 158.55 | 160.55 | 5,070,079 | -0.25(-0.16%) |
Sep 16, 2019 | 159.69 | 162.07 | 158.43 | 160.80 | 1,669,120 | -0.49(-0.30%) |
Sep 13, 2019 | 162.03 | 163.28 | 160.28 | 161.29 | 1,572,092 | +0.55(+0.34%) |
Sep 12, 2019 | 161.28 | 161.82 | 158.80 | 160.74 | 1,641,218 | -0.42(-0.26%) |
Sep 11, 2019 | 160.08 | 161.16 | 157.20 | 161.16 | 1,772,529 | +1.57(+0.99%) |
Sep 10, 2019 | 155.02 | 159.81 | 154.61 | 159.58 | 2,598,600 | +4.48(+2.89%) |
Sep 09, 2019 | 151.10 | 155.29 | 150.96 | 155.10 | 2,452,056 | +5.14(+3.43%) |
Sep 06, 2019 | 151.93 | 152.69 | 149.73 | 149.96 | 1,525,676 | -1.72(-1.14%) |
Sep 05, 2019 | 148.62 | 152.59 | 148.29 | 151.68 | 2,296,625 | +4.91(+3.34%) |
Sep 04, 2019 | 145.37 | 147.25 | 145.07 | 146.77 | 1,365,911 | +3.41(+2.38%) |
Sep 03, 2019 | 143.75 | 145.10 | 142.02 | 143.37 | 1,377,026 | -2.99(-2.04%) |
Aug 30, 2019 | 146.25 | 147.93 | 145.94 | 146.36 | 1,247,906 | +1.07(+0.74%) |
Aug 29, 2019 | 143.03 | 146.25 | 142.91 | 145.29 | 1,826,757 | +3.94(+2.79%) |
Aug 28, 2019 | 137.62 | 142.52 | 136.40 | 141.35 | 2,237,781 | +3.37(+2.44%) |
Aug 27, 2019 | 141.21 | 142.20 | 137.31 | 137.98 | 1,961,600 | -2.73(-1.94%) |
Aug 26, 2019 | 141.38 | 142.78 | 139.94 | 140.71 | 1,377,251 | +0.48(+0.34%) |
Aug 23, 2019 | 144.42 | 145.05 | 139.44 | 140.23 | 3,041,683 | -5.66(-3.88%) |
Aug 22, 2019 | 146.03 | 146.71 | 143.73 | 145.89 | 1,253,155 | -0.07(-0.05%) |
Aug 21, 2019 | 145.58 | 146.53 | 144.89 | 145.96 | 1,131,945 | +2.16(+1.50%) |
Aug 20, 2019 | 145.39 | 145.77 | 143.31 | 143.80 | 1,180,748 | -2.28(-1.56%) |
Aug 19, 2019 | 146.23 | 146.94 | 145.33 | 146.08 | 1,580,393 | +2.13(+1.48%) |
Aug 16, 2019 | 142.27 | 144.79 | 142.09 | 143.95 | 1,691,040 | +2.93(+2.08%) |
Aug 15, 2019 | 143.40 | 143.48 | 139.77 | 141.01 | 2,030,935 | -2.07(-1.44%) |
Aug 14, 2019 | 145.59 | 145.83 | 142.40 | 143.08 | 1,829,737 | -5.04(-3.40%) |
Aug 13, 2019 | 147.31 | 150.96 | 145.17 | 148.12 | 1,993,171 | +1.60(+1.09%) |
Aug 12, 2019 | 148.59 | 148.77 | 146.17 | 146.52 | 891,783 | -3.08(-2.06%) |
Aug 09, 2019 | 151.07 | 151.28 | 148.03 | 149.60 | 1,376,435 | -1.94(-1.28%) |
Aug 08, 2019 | 149.57 | 152.44 | 149.03 | 151.54 | 1,943,432 | +3.30(+2.22%) |
Aug 07, 2019 | 145.63 | 148.44 | 143.24 | 148.25 | 2,599,378 | -0.49(-0.33%) |
Aug 06, 2019 | 146.86 | 150.40 | 146.31 | 148.74 | 3,037,004 | +3.63(+2.50%) |
Aug 05, 2019 | 147.72 | 147.79 | 143.04 | 145.11 | 3,467,614 | -5.97(-3.95%) |
Aug 02, 2019 | 150.21 | 152.07 | 148.87 | 151.08 | 2,123,012 | +0.39(+0.26%) |
Aug 01, 2019 | 157.01 | 158.22 | 150.12 | 150.69 | 3,292,700 | -6.66(-4.23%) |
Jul 31, 2019 | 159.12 | 160.55 | 155.56 | 157.36 | 1,609,738 | -1.72(-1.08%) |
Jul 30, 2019 | 158.29 | 159.58 | 156.49 | 159.07 | 1,328,952 | -0.19(-0.12%) |
Jul 29, 2019 | 161.05 | 161.52 | 158.44 | 159.27 | 1,505,366 | -2.16(-1.34%) |
Jul 26, 2019 | 162.22 | 162.33 | 160.37 | 161.43 | 2,170,912 | -0.86(-0.53%) |
Jul 25, 2019 | 162.03 | 163.10 | 161.13 | 162.28 | 2,151,923 | -0.13(-0.08%) |
Jul 24, 2019 | 161.29 | 164.71 | 160.94 | 162.41 | 2,903,316 | +2.07(+1.29%) |
Jul 23, 2019 | 157.79 | 160.51 | 157.79 | 160.35 | 3,106,477 | +3.89(+2.49%) |
Jul 22, 2019 | 155.52 | 157.91 | 155.24 | 156.45 | 2,309,176 | +2.23(+1.45%) |
Jul 19, 2019 | 153.33 | 155.82 | 153.31 | 154.22 | 2,240,596 | +1.61(+1.06%) |
Jul 18, 2019 | 151.92 | 153.64 | 151.11 | 152.60 | 1,822,739 | +0.31(+0.20%) |
Jul 17, 2019 | 156.47 | 156.66 | 152.01 | 152.30 | 3,331,954 | -4.37(-2.79%) |
Jul 16, 2019 | 155.78 | 159.60 | 155.78 | 156.67 | 2,974,041 | +1.74(+1.13%) |
Jul 15, 2019 | 154.57 | 155.81 | 153.43 | 154.93 | 2,191,152 | +0.40(+0.26%) |
Jul 12, 2019 | 151.91 | 155.43 | 151.62 | 154.53 | 3,587,879 | +4.49(+3.00%) |
Jul 11, 2019 | 147.74 | 150.74 | 147.42 | 150.04 | 2,707,088 | +2.41(+1.63%) |
Jul 10, 2019 | 149.64 | 150.24 | 147.42 | 147.63 | 2,249,998 | +0.74(+0.50%) |
Jul 09, 2019 | 147.09 | 147.58 | 146.43 | 146.89 | 1,320,135 | -1.50(-1.01%) |
Jul 08, 2019 | 147.88 | 149.23 | 146.76 | 148.40 | 1,719,159 | -1.06(-0.71%) |
Jul 05, 2019 | 148.64 | 149.87 | 147.20 | 149.46 | 1,219,512 | +0.51(+0.34%) |
Jul 03, 2019 | 148.00 | 149.05 | 147.03 | 148.95 | 1,279,334 | +1.50(+1.02%) |
Jul 02, 2019 | 150.47 | 150.62 | 147.19 | 147.45 | 2,016,341 | -2.93(-1.95%) |
Jul 01, 2019 | 155.04 | 155.04 | 149.08 | 150.38 | 2,545,891 | -1.13(-0.74%) |
Jun 28, 2019 | 151.54 | 153.54 | 151.33 | 151.51 | 5,756,733 | +0.81(+0.54%) |
Jun 27, 2019 | 148.01 | 151.65 | 147.68 | 150.69 | 3,750,409 | +3.13(+2.12%) |
Jun 26, 2019 | 144.36 | 148.80 | 141.65 | 147.56 | 6,770,634 | +3.63(+2.53%) |
Jun 25, 2019 | 147.61 | 147.64 | 143.93 | 143.93 | 5,185,615 | -4.54(-3.06%) |
Jun 24, 2019 | 151.33 | 152.24 | 148.17 | 148.47 | 3,861,129 | -4.11(-2.69%) |
Jun 21, 2019 | 154.77 | 155.08 | 152.37 | 152.58 | 2,739,108 | -2.31(-1.49%) |
Jun 20, 2019 | 154.78 | 155.84 | 153.31 | 154.88 | 2,270,764 | +1.78(+1.16%) |
Jun 19, 2019 | 153.21 | 153.92 | 152.28 | 153.10 | 1,749,970 | +0.20(+0.13%) |
Jun 18, 2019 | 151.68 | 155.45 | 151.40 | 152.90 | 2,376,264 | +2.41(+1.60%) |
Jun 17, 2019 | 151.18 | 151.67 | 149.88 | 150.49 | 1,427,941 | -0.76(-0.50%) |
Jun 14, 2019 | 151.85 | 152.11 | 149.15 | 151.25 | 1,730,008 | -1.03(-0.68%) |
Jun 13, 2019 | 149.83 | 152.47 | 149.71 | 152.28 | 2,436,457 | +3.95(+2.67%) |
Jun 12, 2019 | 145.77 | 148.92 | 145.31 | 148.33 | 1,536,400 | +1.77(+1.21%) |
Jun 11, 2019 | 150.25 | 150.66 | 146.01 | 146.56 | 2,020,319 | -2.21(-1.48%) |
Jun 10, 2019 | 146.87 | 150.75 | 146.79 | 148.76 | 2,235,341 | +3.51(+2.42%) |
Jun 07, 2019 | 144.52 | 146.56 | 143.62 | 145.25 | 2,317,158 | +1.08(+0.75%) |
Jun 06, 2019 | 145.51 | 145.78 | 143.03 | 144.17 | 1,724,653 | -1.60(-1.10%) |
Jun 05, 2019 | 147.99 | 148.45 | 145.02 | 145.77 | 2,437,577 | -0.92(-0.63%) |
Jun 04, 2019 | 141.57 | 146.97 | 141.29 | 146.69 | 3,105,114 | +6.66(+4.76%) |
Jun 03, 2019 | 138.94 | 142.85 | 138.50 | 140.03 | 4,263,142 | -1.78(-1.26%) |
May 31, 2019 | 142.38 | 144.08 | 141.36 | 141.81 | 2,080,427 | -3.43(-2.36%) |
May 30, 2019 | 146.87 | 148.64 | 144.31 | 145.24 | 1,816,060 | -1.43(-0.98%) |
May 29, 2019 | 144.95 | 147.74 | 143.59 | 146.68 | 2,225,764 | +1.03(+0.71%) |
May 28, 2019 | 146.13 | 147.25 | 144.14 | 145.65 | 2,750,819 | -1.36(-0.93%) |
May 24, 2019 | 148.68 | 148.92 | 145.86 | 147.00 | 1,467,167 | -0.61(-0.41%) |
May 23, 2019 | 147.16 | 148.03 | 145.39 | 147.61 | 2,690,891 | -1.30(-0.87%) |
May 22, 2019 | 153.28 | 153.41 | 148.84 | 148.91 | 3,286,742 | -5.51(-3.57%) |
May 21, 2019 | 155.80 | 156.17 | 153.93 | 154.41 | 2,055,642 | -0.20(-0.13%) |
May 20, 2019 | 154.63 | 156.12 | 153.80 | 154.62 | 1,819,866 | -1.57(-1.01%) |
May 17, 2019 | 158.06 | 160.14 | 155.94 | 156.19 | 2,431,825 | -5.38(-3.33%) |
May 16, 2019 | 159.06 | 164.93 | 158.90 | 161.56 | 2,912,294 | +2.97(+1.87%) |
May 15, 2019 | 156.38 | 159.28 | 153.93 | 158.60 | 2,518,452 | +0.62(+0.40%) |
May 14, 2019 | 158.65 | 160.26 | 156.94 | 157.97 | 2,446,730 | -0.41(-0.26%) |
May 13, 2019 | 158.84 | 159.72 | 156.99 | 158.38 | 1,937,787 | -5.24(-3.20%) |
May 10, 2019 | 164.31 | 165.03 | 160.68 | 163.62 | 1,605,442 | -0.97(-0.59%) |
May 09, 2019 | 163.04 | 165.15 | 161.72 | 164.58 | 1,742,355 | -0.35(-0.21%) |
May 08, 2019 | 165.51 | 166.46 | 163.89 | 164.93 | 2,206,888 | -1.13(-0.68%) |
May 07, 2019 | 168.45 | 168.64 | 163.72 | 166.06 | 2,341,494 | -4.54(-2.66%) |
May 06, 2019 | 168.40 | 171.18 | 166.93 | 170.60 | 1,403,789 | -2.26(-1.31%) |
May 03, 2019 | 173.47 | 175.18 | 172.58 | 172.86 | 1,337,161 | +0.94(+0.55%) |
May 02, 2019 | 170.38 | 172.88 | 168.04 | 171.93 | 1,607,201 | +1.31(+0.77%) |