Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 147.78 | 148.79 | 146.66 | 147.70 | 485,762 | -0.17(-0.11%) |
Apr 29, 2020 | 146.59 | 148.73 | 145.35 | 147.87 | 609,211 | +4.90(+3.43%) |
Apr 28, 2020 | 147.17 | 147.37 | 142.56 | 142.97 | 538,069 | -2.50(-1.72%) |
Apr 27, 2020 | 145.26 | 146.46 | 145.06 | 145.47 | 608,745 | +1.91(+1.33%) |
Apr 24, 2020 | 141.42 | 143.84 | 140.50 | 143.56 | 544,300 | +2.72(+1.93%) |
Apr 23, 2020 | 141.64 | 143.08 | 140.32 | 140.84 | 611,206 | -0.15(-0.11%) |
Apr 22, 2020 | 139.49 | 141.79 | 138.95 | 140.99 | 388,409 | +5.21(+3.84%) |
Apr 21, 2020 | 139.16 | 139.80 | 134.40 | 135.78 | 595,320 | -4.84(-3.44%) |
Apr 20, 2020 | 139.09 | 142.21 | 138.89 | 140.62 | 491,403 | +0.79(+0.56%) |
Apr 17, 2020 | 139.76 | 140.20 | 138.20 | 139.83 | 611,700 | +2.17(+1.58%) |
Apr 16, 2020 | 137.55 | 138.58 | 135.96 | 137.66 | 604,659 | +1.18(+0.86%) |
Apr 15, 2020 | 135.44 | 137.53 | 134.11 | 136.48 | 500,647 | -1.00(-0.73%) |
Apr 14, 2020 | 135.70 | 138.26 | 135.31 | 137.48 | 1,002,748 | +4.57(+3.44%) |
Apr 13, 2020 | 132.17 | 133.16 | 130.02 | 132.91 | 650,153 | +0.52(+0.39%) |
Apr 09, 2020 | 132.71 | 134.44 | 131.19 | 132.39 | 659,400 | +1.15(+0.88%) |
Apr 08, 2020 | 128.67 | 131.83 | 127.96 | 131.24 | 442,998 | +4.32(+3.40%) |
Apr 07, 2020 | 130.88 | 131.31 | 126.67 | 126.92 | 2,162,915 | -0.08(-0.06%) |
Apr 06, 2020 | 122.38 | 127.60 | 121.96 | 127.00 | 595,306 | +9.01(+7.64%) |
Apr 03, 2020 | 118.84 | 119.97 | 116.25 | 117.99 | 327,900 | -1.15(-0.97%) |
Apr 02, 2020 | 117.88 | 121.28 | 116.96 | 119.14 | 576,463 | +0.40(+0.34%) |
Apr 01, 2020 | 120.00 | 121.18 | 117.85 | 118.74 | 564,116 | -4.99(-4.03%) |
Mar 31, 2020 | 125.27 | 127.49 | 122.78 | 123.73 | 563,762 | -1.56(-1.25%) |
Mar 30, 2020 | 123.00 | 125.57 | 121.22 | 125.29 | 601,404 | +3.18(+2.60%) |
Mar 27, 2020 | 123.02 | 124.87 | 120.58 | 122.11 | 1,086,600 | -3.76(-2.99%) |
Mar 26, 2020 | 120.64 | 126.19 | 120.64 | 125.87 | 620,291 | +5.99(+5.00%) |
Mar 25, 2020 | 121.69 | 124.85 | 118.77 | 119.88 | 864,822 | -1.01(-0.84%) |
Mar 24, 2020 | 117.43 | 120.98 | 116.00 | 120.89 | 754,743 | +9.17(+8.21%) |
Mar 23, 2020 | 111.17 | 114.02 | 108.01 | 111.72 | 1,115,395 | +0.23(+0.21%) |
Mar 20, 2020 | 117.18 | 118.48 | 111.07 | 111.49 | 1,180,600 | -2.84(-2.48%) |
Mar 19, 2020 | 110.20 | 117.80 | 108.64 | 114.33 | 1,059,169 | +3.64(+3.29%) |
Mar 18, 2020 | 106.88 | 112.83 | 105.00 | 110.69 | 851,816 | -2.75(-2.42%) |
Mar 17, 2020 | 109.67 | 116.23 | 105.54 | 113.44 | 901,719 | +6.06(+5.64%) |
Mar 16, 2020 | 108.94 | 116.17 | 105.83 | 107.38 | 930,163 | -14.54(-11.93%) |
Mar 13, 2020 | 118.78 | 121.92 | 112.73 | 121.92 | 1,124,000 | +9.08(+8.05%) |
Mar 12, 2020 | 115.58 | 120.00 | 110.00 | 112.84 | 2,310,622 | -11.59(-9.31%) |
Mar 11, 2020 | 128.34 | 129.18 | 122.56 | 124.43 | 667,559 | -7.11(-5.41%) |
Mar 10, 2020 | 130.44 | 131.59 | 125.33 | 131.54 | 638,526 | +5.41(+4.29%) |
Mar 09, 2020 | 125.00 | 130.47 | 120.04 | 126.13 | 868,416 | -9.13(-6.75%) |
Mar 06, 2020 | 133.82 | 136.18 | 132.08 | 135.26 | 478,200 | -2.48(-1.80%) |
Mar 05, 2020 | 138.24 | 140.63 | 136.71 | 137.74 | 328,951 | -3.98(-2.81%) |
Mar 04, 2020 | 139.52 | 141.77 | 137.54 | 141.72 | 466,589 | +4.71(+3.44%) |
Mar 03, 2020 | 141.45 | 142.79 | 135.50 | 137.01 | 528,170 | -3.94(-2.80%) |
Mar 02, 2020 | 138.39 | 141.07 | 135.45 | 140.95 | 552,802 | +3.55(+2.58%) |
Feb 28, 2020 | 132.41 | 137.53 | 132.02 | 137.40 | 1,131,400 | +0.54(+0.39%) |
Feb 27, 2020 | 138.25 | 142.09 | 136.68 | 136.86 | 838,800 | -4.62(-3.27%) |
Feb 26, 2020 | 142.14 | 144.59 | 140.40 | 141.48 | 557,818 | -0.49(-0.35%) |
Feb 25, 2020 | 147.10 | 147.53 | 141.13 | 141.97 | 623,653 | -4.53(-3.09%) |
Feb 24, 2020 | 145.29 | 147.41 | 144.84 | 146.50 | 785,467 | -5.48(-3.61%) |
Feb 21, 2020 | 154.03 | 154.03 | 151.36 | 151.98 | 314,000 | -2.60(-1.68%) |
Feb 20, 2020 | 154.45 | 155.84 | 152.50 | 154.58 | 359,002 | +0.19(+0.12%) |
Feb 19, 2020 | 154.34 | 155.03 | 154.22 | 154.39 | 246,395 | +0.23(+0.15%) |
Feb 18, 2020 | 152.69 | 154.46 | 152.49 | 154.16 | 268,229 | +0.98(+0.64%) |
Feb 14, 2020 | 152.97 | 153.62 | 152.73 | 153.18 | 207,900 | +0.55(+0.36%) |
Feb 13, 2020 | 151.00 | 153.35 | 150.64 | 152.63 | 241,434 | +0.19(+0.12%) |
Feb 12, 2020 | 152.08 | 152.64 | 151.60 | 152.44 | 209,481 | +1.26(+0.83%) |
Feb 11, 2020 | 151.63 | 152.43 | 150.87 | 151.18 | 241,612 | +0.21(+0.14%) |
Feb 10, 2020 | 149.05 | 151.00 | 149.00 | 150.97 | 223,066 | +1.46(+0.98%) |
Feb 07, 2020 | 149.41 | 150.46 | 149.01 | 149.51 | 201,300 | -0.66(-0.44%) |
Feb 06, 2020 | 149.14 | 150.50 | 148.85 | 150.17 | 279,564 | +1.70(+1.15%) |
Feb 05, 2020 | 150.88 | 150.88 | 147.96 | 148.47 | 346,190 | -1.16(-0.78%) |
Feb 04, 2020 | 147.90 | 150.01 | 147.65 | 149.63 | 278,705 | +2.97(+2.03%) |
Feb 03, 2020 | 145.33 | 146.97 | 145.28 | 146.66 | 334,199 | +2.11(+1.46%) |
Jan 31, 2020 | 147.44 | 147.47 | 144.18 | 144.55 | 352,500 | -2.02(-1.38%) |
Jan 30, 2020 | 144.30 | 146.64 | 144.10 | 146.57 | 386,457 | -0.01(-0.01%) |
Jan 29, 2020 | 147.37 | 147.69 | 146.12 | 146.58 | 262,556 | -0.22(-0.15%) |
Jan 28, 2020 | 145.99 | 147.24 | 145.37 | 146.80 | 258,866 | +1.48(+1.02%) |
Jan 27, 2020 | 144.72 | 145.94 | 144.00 | 145.32 | 442,247 | -2.85(-1.92%) |
Jan 24, 2020 | 149.78 | 150.51 | 147.20 | 148.17 | 314,200 | -1.02(-0.68%) |
Jan 23, 2020 | 148.04 | 149.43 | 147.38 | 149.19 | 324,650 | +1.11(+0.75%) |
Jan 22, 2020 | 148.80 | 149.51 | 148.02 | 148.08 | 244,311 | -0.31(-0.21%) |
Jan 21, 2020 | 147.82 | 148.73 | 147.56 | 148.39 | 320,873 | +0.02(+0.01%) |
Jan 17, 2020 | 148.94 | 148.99 | 147.89 | 148.37 | 241,800 | +0.18(+0.12%) |
Jan 16, 2020 | 147.34 | 148.20 | 147.13 | 148.19 | 236,607 | +1.80(+1.23%) |
Jan 15, 2020 | 146.00 | 147.40 | 145.80 | 146.39 | 283,804 | +0.59(+0.40%) |
Jan 14, 2020 | 146.03 | 146.39 | 145.04 | 145.80 | 418,531 | -0.25(-0.17%) |
Jan 13, 2020 | 144.70 | 146.26 | 144.70 | 146.05 | 268,025 | +1.97(+1.37%) |
Jan 10, 2020 | 145.03 | 145.18 | 143.80 | 144.08 | 426,700 | -0.66(-0.46%) |
Jan 09, 2020 | 144.81 | 145.02 | 144.04 | 144.74 | 389,059 | +1.11(+0.77%) |
Jan 08, 2020 | 142.20 | 144.45 | 142.11 | 143.63 | 314,643 | +1.28(+0.90%) |
Jan 07, 2020 | 142.29 | 142.59 | 141.65 | 142.35 | 266,689 | +0.12(+0.08%) |
Jan 06, 2020 | 139.08 | 142.29 | 139.03 | 142.23 | 400,670 | +1.95(+1.39%) |
Jan 03, 2020 | 139.47 | 140.89 | 139.12 | 140.28 | 268,900 | -1.13(-0.80%) |
Jan 02, 2020 | 140.29 | 141.41 | 139.92 | 141.41 | 345,386 | +2.29(+1.65%) |
Dec 31, 2019 | 138.06 | 139.17 | 137.75 | 139.12 | 173,500 | +0.66(+0.48%) |
Dec 30, 2019 | 139.82 | 139.99 | 137.95 | 138.46 | 323,017 | -1.42(-1.02%) |
Dec 27, 2019 | 140.97 | 140.99 | 139.69 | 139.88 | 206,200 | -0.55(-0.39%) |
Dec 26, 2019 | 139.19 | 140.54 | 139.11 | 140.43 | 164,034 | +1.34(+0.96%) |
Dec 24, 2019 | 139.38 | 139.40 | 138.95 | 139.09 | 82,100 | -0.16(-0.11%) |
Dec 23, 2019 | 139.57 | 139.68 | 138.95 | 139.25 | 179,997 | -0.02(-0.01%) |
Dec 20, 2019 | 139.50 | 139.55 | 138.86 | 139.27 | 207,700 | +0.27(+0.19%) |
Dec 19, 2019 | 137.72 | 139.00 | 137.72 | 139.00 | 303,656 | +1.38(+1.00%) |
Dec 18, 2019 | 137.32 | 138.38 | 137.20 | 137.62 | 238,928 | +0.47(+0.34%) |
Dec 17, 2019 | 137.37 | 137.68 | 136.51 | 137.15 | 256,099 | -0.10(-0.07%) |
Dec 16, 2019 | 136.23 | 137.56 | 136.21 | 137.25 | 365,484 | +1.68(+1.24%) |
Dec 13, 2019 | 135.25 | 136.20 | 135.14 | 135.57 | 686,400 | +0.33(+0.24%) |
Dec 12, 2019 | 134.53 | 135.85 | 134.02 | 135.24 | 337,466 | +0.81(+0.60%) |
Dec 11, 2019 | 134.30 | 134.55 | 133.85 | 134.43 | 198,683 | +0.28(+0.21%) |
Dec 10, 2019 | 134.59 | 134.85 | 133.81 | 134.15 | 354,341 | -0.68(-0.50%) |
Dec 09, 2019 | 134.97 | 135.79 | 134.82 | 134.83 | 180,966 | -0.42(-0.31%) |
Dec 06, 2019 | 135.35 | 135.59 | 135.01 | 135.25 | 208,800 | +0.78(+0.58%) |
Dec 05, 2019 | 135.13 | 135.13 | 134.07 | 134.47 | 240,123 | -0.41(-0.30%) |
Dec 04, 2019 | 135.76 | 135.83 | 134.82 | 134.88 | 284,428 | -0.23(-0.17%) |
Dec 03, 2019 | 133.14 | 135.15 | 133.00 | 135.11 | 475,854 | -0.23(-0.17%) |
Dec 02, 2019 | 137.68 | 137.82 | 134.25 | 135.34 | 405,083 | -2.38(-1.73%) |
Nov 29, 2019 | 137.90 | 138.35 | 137.62 | 137.72 | 77,000 | -0.50(-0.36%) |
Nov 27, 2019 | 138.15 | 138.41 | 137.81 | 138.22 | 225,500 | +0.51(+0.37%) |
Nov 26, 2019 | 137.30 | 137.93 | 137.06 | 137.71 | 480,330 | +0.46(+0.34%) |
Nov 25, 2019 | 135.96 | 137.34 | 135.83 | 137.25 | 825,020 | +1.95(+1.44%) |
Nov 22, 2019 | 135.14 | 135.49 | 134.42 | 135.30 | 282,700 | +0.53(+0.39%) |
Nov 21, 2019 | 135.38 | 135.61 | 134.64 | 134.77 | 390,885 | -0.25(-0.19%) |
Nov 20, 2019 | 134.89 | 135.84 | 133.80 | 135.02 | 440,398 | -0.31(-0.23%) |
Nov 19, 2019 | 135.08 | 135.84 | 134.49 | 135.33 | 264,037 | +0.60(+0.45%) |
Nov 18, 2019 | 134.11 | 135.11 | 133.70 | 134.73 | 329,399 | +0.44(+0.33%) |
Nov 15, 2019 | 133.66 | 134.41 | 133.18 | 134.29 | 416,600 | +1.41(+1.06%) |
Nov 14, 2019 | 132.11 | 132.92 | 132.01 | 132.88 | 422,851 | +0.06(+0.05%) |
Nov 13, 2019 | 133.09 | 133.41 | 132.47 | 132.82 | 380,084 | -0.46(-0.35%) |
Nov 12, 2019 | 133.24 | 133.83 | 132.81 | 133.28 | 210,527 | +0.09(+0.07%) |
Nov 11, 2019 | 132.76 | 133.57 | 132.50 | 133.19 | 338,164 | -0.41(-0.31%) |
Nov 08, 2019 | 132.69 | 133.66 | 132.38 | 133.60 | 278,600 | +0.61(+0.46%) |
Nov 07, 2019 | 133.83 | 134.44 | 132.69 | 132.99 | 356,288 | -0.65(-0.49%) |
Nov 06, 2019 | 134.00 | 134.14 | 133.11 | 133.64 | 297,724 | -0.59(-0.44%) |
Nov 05, 2019 | 134.90 | 135.13 | 133.84 | 134.23 | 263,210 | -0.48(-0.36%) |
Nov 04, 2019 | 134.78 | 135.43 | 134.54 | 134.71 | 360,334 | +0.75(+0.56%) |
Nov 01, 2019 | 133.51 | 134.32 | 132.95 | 133.96 | 460,600 | +0.21(+0.16%) |
Oct 31, 2019 | 135.01 | 135.33 | 133.00 | 133.75 | 300,657 | -1.21(-0.90%) |
Oct 30, 2019 | 134.08 | 135.18 | 133.55 | 134.96 | 294,110 | +1.10(+0.82%) |
Oct 29, 2019 | 134.92 | 135.14 | 133.74 | 133.86 | 393,203 | -1.98(-1.46%) |
Oct 28, 2019 | 135.02 | 136.35 | 134.98 | 135.84 | 234,825 | +1.19(+0.88%) |
Oct 25, 2019 | 132.80 | 134.89 | 132.75 | 134.65 | 209,200 | +0.99(+0.74%) |
Oct 24, 2019 | 133.26 | 133.79 | 132.73 | 133.66 | 235,495 | +0.32(+0.24%) |
Oct 23, 2019 | 132.32 | 133.59 | 132.02 | 133.34 | 713,881 | +0.71(+0.54%) |
Oct 22, 2019 | 134.95 | 135.16 | 132.50 | 132.63 | 819,839 | -1.87(-1.39%) |
Oct 21, 2019 | 133.55 | 134.77 | 133.41 | 134.50 | 218,223 | +1.69(+1.27%) |
Oct 18, 2019 | 135.23 | 135.54 | 131.83 | 132.81 | 297,500 | -2.56(-1.89%) |
Oct 17, 2019 | 135.76 | 136.04 | 134.90 | 135.37 | 193,625 | +0.71(+0.53%) |
Oct 16, 2019 | 135.04 | 135.06 | 134.03 | 134.66 | 247,839 | -0.94(-0.69%) |
Oct 15, 2019 | 133.93 | 135.99 | 133.93 | 135.60 | 299,093 | +1.89(+1.41%) |
Oct 14, 2019 | 133.83 | 134.10 | 133.26 | 133.71 | 138,816 | -0.24(-0.18%) |
Oct 11, 2019 | 133.49 | 135.20 | 133.49 | 133.95 | 336,300 | +1.87(+1.42%) |
Oct 10, 2019 | 131.46 | 132.54 | 131.29 | 132.08 | 260,275 | +0.35(+0.27%) |
Oct 09, 2019 | 131.31 | 132.07 | 130.89 | 131.73 | 317,249 | +1.38(+1.06%) |
Oct 08, 2019 | 131.95 | 132.18 | 130.30 | 130.35 | 356,712 | -2.68(-2.01%) |
Oct 07, 2019 | 132.31 | 133.64 | 131.83 | 133.03 | 289,909 | +0.27(+0.20%) |
Oct 04, 2019 | 131.97 | 132.93 | 131.14 | 132.76 | 349,900 | +1.35(+1.03%) |
Oct 03, 2019 | 129.49 | 131.41 | 127.54 | 131.41 | 511,201 | +1.87(+1.44%) |
Oct 02, 2019 | 130.74 | 130.74 | 128.70 | 129.54 | 1,193,201 | -2.35(-1.78%) |
Oct 01, 2019 | 134.10 | 134.56 | 131.66 | 131.89 | 514,721 | -2.75(-2.04%) |
Sep 30, 2019 | 133.93 | 134.95 | 133.03 | 134.64 | 294,312 | +0.96(+0.72%) |
Sep 27, 2019 | 135.95 | 136.08 | 132.51 | 133.68 | 376,900 | -1.96(-1.45%) |
Sep 26, 2019 | 136.61 | 136.61 | 134.98 | 135.64 | 300,018 | -1.21(-0.88%) |
Sep 25, 2019 | 135.17 | 137.10 | 133.55 | 136.85 | 257,394 | +1.65(+1.22%) |
Sep 24, 2019 | 138.55 | 138.68 | 134.60 | 135.20 | 388,511 | -2.82(-2.04%) |
Sep 23, 2019 | 138.08 | 138.41 | 137.31 | 138.02 | 234,803 | -0.59(-0.43%) |
Sep 20, 2019 | 139.48 | 139.79 | 137.48 | 138.61 | 319,500 | -0.61(-0.44%) |
Sep 19, 2019 | 139.40 | 140.33 | 138.78 | 139.22 | 202,574 | -0.04(-0.03%) |
Sep 18, 2019 | 139.50 | 139.50 | 137.59 | 139.26 | 226,387 | -0.68(-0.49%) |
Sep 17, 2019 | 139.07 | 139.97 | 138.77 | 139.94 | 201,484 | +1.00(+0.72%) |
Sep 16, 2019 | 138.40 | 139.03 | 138.00 | 138.94 | 232,616 | -0.61(-0.44%) |
Sep 13, 2019 | 140.24 | 140.33 | 139.26 | 139.55 | 524,500 | -0.51(-0.36%) |
Sep 12, 2019 | 139.93 | 140.88 | 139.65 | 140.06 | 1,805,285 | +0.91(+0.65%) |
Sep 11, 2019 | 137.99 | 139.34 | 137.50 | 139.15 | 277,978 | +1.28(+0.93%) |
Sep 10, 2019 | 137.32 | 138.00 | 136.43 | 137.87 | 299,718 | -0.40(-0.29%) |
Sep 09, 2019 | 139.66 | 139.66 | 137.21 | 138.27 | 355,254 | -0.84(-0.60%) |
Sep 06, 2019 | 140.05 | 140.24 | 139.01 | 139.11 | 246,300 | -0.70(-0.50%) |
Sep 05, 2019 | 138.41 | 139.92 | 138.20 | 139.81 | 335,231 | +2.65(+1.93%) |
Sep 04, 2019 | 136.86 | 137.39 | 136.46 | 137.16 | 170,592 | +1.58(+1.17%) |
Sep 03, 2019 | 136.29 | 137.45 | 135.06 | 135.58 | 331,053 | -1.57(-1.14%) |
Aug 30, 2019 | 138.51 | 138.53 | 136.20 | 137.15 | 236,900 | -0.60(-0.44%) |
Aug 29, 2019 | 136.88 | 138.04 | 136.58 | 137.75 | 260,132 | +2.21(+1.63%) |
Aug 28, 2019 | 134.76 | 135.82 | 133.75 | 135.54 | 349,353 | +0.22(+0.16%) |
Aug 27, 2019 | 136.68 | 137.19 | 134.42 | 135.32 | 383,279 | -0.63(-0.46%) |
Aug 26, 2019 | 135.71 | 135.95 | 134.34 | 135.95 | 253,303 | +1.69(+1.26%) |
Aug 23, 2019 | 137.06 | 138.43 | 133.98 | 134.26 | 279,000 | -3.03(-2.21%) |
Aug 22, 2019 | 138.24 | 138.35 | 136.00 | 137.29 | 283,969 | -0.51(-0.37%) |
Aug 21, 2019 | 137.43 | 138.38 | 137.22 | 137.80 | 242,643 | +1.55(+1.14%) |
Aug 20, 2019 | 136.51 | 137.02 | 135.88 | 136.25 | 315,421 | -0.68(-0.50%) |
Aug 19, 2019 | 137.26 | 137.64 | 136.35 | 136.93 | 398,275 | +1.38(+1.02%) |
Aug 16, 2019 | 135.25 | 136.06 | 134.83 | 135.55 | 259,800 | +1.61(+1.20%) |
Aug 15, 2019 | 134.25 | 134.67 | 132.98 | 133.94 | 622,785 | +0.17(+0.13%) |
Aug 14, 2019 | 136.19 | 136.45 | 133.31 | 133.77 | 2,473,286 | -4.97(-3.58%) |
Aug 13, 2019 | 136.03 | 139.50 | 136.00 | 138.74 | 469,482 | +2.43(+1.78%) |
Aug 12, 2019 | 137.30 | 137.34 | 135.76 | 136.31 | 196,294 | -1.92(-1.39%) |
Aug 09, 2019 | 139.75 | 139.88 | 137.62 | 138.23 | 270,300 | -2.23(-1.59%) |
Aug 08, 2019 | 138.68 | 140.52 | 138.06 | 140.46 | 512,616 | +2.93(+2.13%) |
Aug 07, 2019 | 135.96 | 137.85 | 135.23 | 137.53 | 376,954 | -0.56(-0.41%) |
Aug 06, 2019 | 137.84 | 138.70 | 136.61 | 138.09 | 387,064 | +1.66(+1.22%) |
Aug 05, 2019 | 138.44 | 138.98 | 134.90 | 136.43 | 707,770 | -5.61(-3.95%) |
Aug 02, 2019 | 143.56 | 143.67 | 140.96 | 142.04 | 396,400 | -2.74(-1.89%) |
Aug 01, 2019 | 145.94 | 148.16 | 144.16 | 144.78 | 330,733 | -1.34(-0.92%) |
Jul 31, 2019 | 147.63 | 148.40 | 144.63 | 146.12 | 424,347 | -2.40(-1.62%) |
Jul 30, 2019 | 147.97 | 149.05 | 147.43 | 148.52 | 211,682 | -0.81(-0.54%) |
Jul 29, 2019 | 151.07 | 151.35 | 148.15 | 149.33 | 255,793 | -2.02(-1.33%) |
Jul 26, 2019 | 150.08 | 151.58 | 150.02 | 151.35 | 313,600 | +2.89(+1.95%) |
Jul 25, 2019 | 149.54 | 149.71 | 148.05 | 148.46 | 245,971 | -1.38(-0.92%) |
Jul 24, 2019 | 147.09 | 149.96 | 147.09 | 149.84 | 295,617 | +2.02(+1.37%) |
Jul 23, 2019 | 148.17 | 148.49 | 146.57 | 147.82 | 228,548 | +0.17(+0.12%) |
Jul 22, 2019 | 146.98 | 147.94 | 146.65 | 147.65 | 257,819 | +1.02(+0.70%) |
Jul 19, 2019 | 148.84 | 148.91 | 146.62 | 146.63 | 211,200 | -1.38(-0.93%) |
Jul 18, 2019 | 147.71 | 148.62 | 147.00 | 148.01 | 327,907 | -0.89(-0.60%) |
Jul 17, 2019 | 149.47 | 150.06 | 148.88 | 148.90 | 218,823 | -0.63(-0.42%) |
Jul 16, 2019 | 150.35 | 150.75 | 149.25 | 149.53 | 1,334,554 | -0.96(-0.64%) |
Jul 15, 2019 | 150.58 | 150.66 | 149.56 | 150.49 | 232,298 | +0.26(+0.17%) |
Jul 12, 2019 | 149.84 | 150.30 | 149.24 | 150.23 | 303,300 | +0.60(+0.40%) |
Jul 11, 2019 | 149.64 | 150.10 | 148.97 | 149.63 | 399,822 | +0.21(+0.14%) |
Jul 10, 2019 | 149.20 | 149.85 | 148.56 | 149.42 | 468,042 | +0.99(+0.67%) |
Jul 09, 2019 | 146.01 | 148.55 | 146.01 | 148.43 | 475,265 | +1.91(+1.30%) |
Jul 08, 2019 | 146.95 | 146.95 | 146.21 | 146.52 | 226,059 | -1.24(-0.84%) |
Jul 05, 2019 | 146.56 | 147.88 | 146.01 | 147.76 | 202,900 | +0.33(+0.22%) |
Jul 03, 2019 | 146.20 | 147.43 | 146.00 | 147.43 | 186,800 | +1.52(+1.04%) |
Jul 02, 2019 | 145.07 | 145.91 | 144.73 | 145.91 | 215,919 | +0.84(+0.58%) |
Jul 01, 2019 | 145.94 | 146.10 | 144.72 | 145.07 | 580,182 | +1.25(+0.87%) |
Jun 28, 2019 | 143.52 | 143.82 | 142.56 | 143.82 | 477,200 | +0.76(+0.53%) |
Jun 27, 2019 | 142.27 | 143.35 | 142.01 | 143.06 | 318,660 | +1.30(+0.92%) |
Jun 26, 2019 | 142.39 | 143.27 | 141.63 | 141.76 | 232,521 | +0.13(+0.09%) |
Jun 25, 2019 | 144.39 | 144.53 | 141.37 | 141.63 | 347,270 | -2.67(-1.85%) |
Jun 24, 2019 | 145.84 | 145.88 | 144.27 | 144.30 | 260,537 | -1.37(-0.94%) |
Jun 21, 2019 | 145.80 | 146.58 | 145.33 | 145.67 | 291,100 | -0.53(-0.36%) |
Jun 20, 2019 | 147.20 | 147.47 | 145.08 | 146.20 | 365,065 | +0.94(+0.65%) |
Jun 19, 2019 | 144.49 | 145.36 | 143.83 | 145.26 | 252,148 | +1.01(+0.70%) |
Jun 18, 2019 | 144.78 | 145.72 | 144.19 | 144.25 | 765,190 | +1.34(+0.94%) |
Jun 17, 2019 | 142.38 | 143.75 | 142.01 | 142.91 | 211,464 | +1.03(+0.73%) |
Jun 14, 2019 | 142.53 | 142.53 | 141.44 | 141.88 | 245,700 | -0.65(-0.46%) |
Jun 13, 2019 | 142.33 | 142.75 | 142.00 | 142.53 | 534,347 | +0.71(+0.50%) |
Jun 12, 2019 | 141.68 | 142.47 | 141.16 | 141.82 | 222,944 | +0.08(+0.06%) |
Jun 11, 2019 | 143.73 | 143.93 | 141.04 | 141.74 | 769,051 | -0.44(-0.31%) |
Jun 10, 2019 | 142.00 | 144.08 | 141.93 | 142.18 | 405,378 | +0.85(+0.60%) |
Jun 07, 2019 | 139.71 | 141.86 | 139.63 | 141.33 | 667,000 | +2.02(+1.45%) |
Jun 06, 2019 | 138.64 | 139.76 | 137.66 | 139.31 | 315,531 | +0.86(+0.62%) |
Jun 05, 2019 | 138.23 | 138.54 | 136.34 | 138.45 | 389,317 | +1.37(+1.00%) |
Jun 04, 2019 | 134.20 | 137.17 | 133.55 | 137.08 | 529,861 | +4.12(+3.10%) |
Jun 03, 2019 | 137.32 | 137.40 | 132.11 | 132.96 | 1,108,127 | -4.99(-3.62%) |
May 31, 2019 | 138.35 | 139.37 | 137.73 | 137.95 | 458,200 | -1.86(-1.33%) |
May 30, 2019 | 139.18 | 140.41 | 138.96 | 139.81 | 263,119 | +1.32(+0.95%) |
May 29, 2019 | 139.19 | 139.37 | 137.73 | 138.49 | 393,412 | -1.73(-1.23%) |
May 28, 2019 | 140.26 | 141.77 | 139.86 | 140.22 | 322,149 | +0.33(+0.24%) |
May 24, 2019 | 140.08 | 141.00 | 139.49 | 139.89 | 390,800 | +0.13(+0.09%) |
May 23, 2019 | 140.22 | 140.79 | 138.48 | 139.76 | 730,690 | -2.61(-1.83%) |
May 22, 2019 | 141.34 | 143.22 | 141.34 | 142.37 | 236,012 | +0.50(+0.35%) |
May 21, 2019 | 141.31 | 142.15 | 141.25 | 141.87 | 265,541 | +1.71(+1.22%) |
May 20, 2019 | 139.78 | 141.18 | 139.05 | 140.16 | 314,129 | -1.31(-0.93%) |
May 17, 2019 | 142.02 | 143.53 | 141.37 | 141.47 | 174,200 | -2.09(-1.46%) |
May 16, 2019 | 141.57 | 144.47 | 141.50 | 143.56 | 413,791 | +2.29(+1.62%) |
May 15, 2019 | 138.09 | 141.57 | 138.09 | 141.27 | 299,389 | +1.95(+1.40%) |
May 14, 2019 | 138.40 | 140.20 | 137.71 | 139.32 | 372,556 | +1.75(+1.27%) |
May 13, 2019 | 139.69 | 140.31 | 137.10 | 137.57 | 1,177,957 | -5.64(-3.94%) |
May 10, 2019 | 143.07 | 143.96 | 140.26 | 143.21 | 446,000 | -0.26(-0.18%) |
May 09, 2019 | 142.45 | 144.08 | 140.88 | 143.47 | 431,475 | -0.58(-0.40%) |
May 08, 2019 | 143.94 | 144.87 | 143.31 | 144.05 | 321,580 | -0.74(-0.51%) |
May 07, 2019 | 146.50 | 147.11 | 143.44 | 144.79 | 370,165 | -3.04(-2.06%) |
May 06, 2019 | 145.22 | 148.13 | 145.01 | 147.83 | 593,774 | -0.65(-0.44%) |
May 03, 2019 | 146.66 | 148.50 | 146.34 | 148.48 | 1,067,400 | +2.11(+1.44%) |
May 02, 2019 | 146.41 | 147.23 | 144.54 | 146.37 | 348,371 | -0.06(-0.04%) |