Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.73 | 150.06 | 144.86 | 145.92 | 433,066 | -4.78(-3.17%) |
Apr 29, 2020 | 139.98 | 151.79 | 139.98 | 150.70 | 720,494 | +12.00(+8.66%) |
Apr 28, 2020 | 141.91 | 143.51 | 138.27 | 138.70 | 390,585 | -0.12(-0.08%) |
Apr 27, 2020 | 137.74 | 140.78 | 136.73 | 138.82 | 306,637 | +4.17(+3.10%) |
Apr 24, 2020 | 134.45 | 135.59 | 132.28 | 134.65 | 330,647 | +0.85(+0.63%) |
Apr 23, 2020 | 135.09 | 137.33 | 133.18 | 133.80 | 305,428 | -0.25(-0.19%) |
Apr 22, 2020 | 131.44 | 135.16 | 130.02 | 134.05 | 390,436 | +6.19(+4.84%) |
Apr 21, 2020 | 133.13 | 133.94 | 126.70 | 127.86 | 475,294 | -8.28(-6.08%) |
Apr 20, 2020 | 139.45 | 140.18 | 136.05 | 136.14 | 374,984 | -4.12(-2.94%) |
Apr 17, 2020 | 143.49 | 143.49 | 137.67 | 140.26 | 412,228 | +1.37(+0.99%) |
Apr 16, 2020 | 138.93 | 139.16 | 135.22 | 138.89 | 323,645 | +2.74(+2.01%) |
Apr 15, 2020 | 136.09 | 138.03 | 133.06 | 136.15 | 402,961 | -2.76(-1.99%) |
Apr 14, 2020 | 137.54 | 140.69 | 136.64 | 138.91 | 332,903 | +5.56(+4.17%) |
Apr 13, 2020 | 133.99 | 134.59 | 131.03 | 133.35 | 404,531 | -1.14(-0.85%) |
Apr 09, 2020 | 137.82 | 140.93 | 133.31 | 134.49 | 447,824 | -1.13(-0.83%) |
Apr 08, 2020 | 133.93 | 137.30 | 130.88 | 135.62 | 504,835 | +4.64(+3.54%) |
Apr 07, 2020 | 133.16 | 135.88 | 129.84 | 130.98 | 719,039 | +4.02(+3.17%) |
Apr 06, 2020 | 121.07 | 127.90 | 119.90 | 126.96 | 725,718 | +11.96(+10.40%) |
Apr 03, 2020 | 119.11 | 120.96 | 114.58 | 115.00 | 694,317 | -4.22(-3.54%) |
Apr 02, 2020 | 119.30 | 121.02 | 116.25 | 119.22 | 468,442 | -0.73(-0.61%) |
Apr 01, 2020 | 123.91 | 126.15 | 118.71 | 119.95 | 564,014 | -8.15(-6.36%) |
Mar 31, 2020 | 132.36 | 136.26 | 126.37 | 128.09 | 556,211 | -5.41(-4.06%) |
Mar 30, 2020 | 131.59 | 135.11 | 128.60 | 133.51 | 581,134 | +3.20(+2.45%) |
Mar 27, 2020 | 128.73 | 133.63 | 127.85 | 130.31 | 427,660 | -5.59(-4.11%) |
Mar 26, 2020 | 131.22 | 136.46 | 129.40 | 135.90 | 516,479 | +5.67(+4.35%) |
Mar 25, 2020 | 126.19 | 134.02 | 120.07 | 130.23 | 773,238 | +5.32(+4.26%) |
Mar 24, 2020 | 116.83 | 124.97 | 115.20 | 124.92 | 790,488 | +16.73(+15.46%) |
Mar 23, 2020 | 108.62 | 112.13 | 102.38 | 108.19 | 593,436 | -2.56(-2.31%) |
Mar 20, 2020 | 120.02 | 124.82 | 110.33 | 110.74 | 661,705 | -5.63(-4.84%) |
Mar 19, 2020 | 104.94 | 124.36 | 103.15 | 116.37 | 896,730 | +12.00(+11.50%) |
Mar 18, 2020 | 110.55 | 114.08 | 102.17 | 104.37 | 855,344 | -14.15(-11.94%) |
Mar 17, 2020 | 117.26 | 121.31 | 111.59 | 118.52 | 965,560 | +2.55(+2.20%) |
Mar 16, 2020 | 125.09 | 133.59 | 114.92 | 115.97 | 1,009,606 | -25.33(-17.93%) |
Mar 13, 2020 | 144.28 | 145.29 | 132.88 | 141.31 | 890,599 | +4.90(+3.60%) |
Mar 12, 2020 | 129.85 | 141.77 | 128.97 | 136.40 | 1,166,615 | -7.22(-5.02%) |
Mar 11, 2020 | 149.53 | 151.90 | 142.25 | 143.62 | 648,966 | -10.55(-6.85%) |
Mar 10, 2020 | 147.92 | 154.26 | 143.99 | 154.17 | 970,363 | +11.34(+7.94%) |
Mar 09, 2020 | 138.53 | 148.81 | 136.91 | 142.83 | 824,756 | -8.51(-5.62%) |
Mar 06, 2020 | 150.51 | 154.18 | 148.25 | 151.34 | 661,255 | -4.16(-2.67%) |
Mar 05, 2020 | 153.23 | 156.93 | 151.51 | 155.49 | 494,683 | -0.96(-0.61%) |
Mar 04, 2020 | 152.97 | 156.94 | 151.15 | 156.45 | 509,363 | +6.57(+4.39%) |
Mar 03, 2020 | 154.61 | 155.58 | 146.92 | 149.88 | 609,409 | -4.78(-3.09%) |
Mar 02, 2020 | 156.39 | 157.25 | 148.62 | 154.66 | 740,723 | +0.47(+0.30%) |
Feb 28, 2020 | 139.19 | 154.97 | 138.37 | 154.19 | 1,502,114 | +9.34(+6.45%) |
Feb 27, 2020 | 141.48 | 148.68 | 140.28 | 144.85 | 1,012,234 | -4.65(-3.11%) |
Feb 26, 2020 | 150.75 | 154.88 | 148.32 | 149.50 | 871,400 | -0.74(-0.49%) |
Feb 25, 2020 | 157.64 | 160.01 | 149.52 | 150.24 | 1,084,155 | -5.44(-3.49%) |
Feb 24, 2020 | 157.50 | 161.72 | 155.37 | 155.68 | 1,342,427 | -13.64(-8.06%) |
Feb 21, 2020 | 163.52 | 169.99 | 153.72 | 169.32 | 3,015,247 | -4.27(-2.46%) |
Feb 20, 2020 | 173.87 | 174.78 | 168.46 | 173.59 | 1,572,109 | -0.21(-0.12%) |
Feb 19, 2020 | 174.08 | 177.26 | 172.18 | 173.81 | 985,813 | +1.21(+0.70%) |
Feb 18, 2020 | 169.02 | 174.14 | 165.27 | 172.59 | 616,820 | +0.05(+0.03%) |
Feb 14, 2020 | 176.90 | 177.56 | 171.76 | 172.54 | 426,659 | -3.64(-2.07%) |
Feb 13, 2020 | 177.27 | 179.07 | 175.54 | 176.18 | 395,362 | -3.21(-1.79%) |
Feb 12, 2020 | 179.18 | 181.48 | 178.18 | 179.40 | 346,610 | +1.57(+0.88%) |
Feb 11, 2020 | 177.18 | 181.71 | 175.96 | 177.82 | 560,223 | +2.19(+1.25%) |
Feb 10, 2020 | 170.76 | 175.76 | 169.96 | 175.63 | 373,883 | +3.57(+2.08%) |
Feb 07, 2020 | 175.17 | 175.95 | 171.82 | 172.06 | 442,622 | -5.14(-2.90%) |
Feb 06, 2020 | 178.52 | 178.52 | 175.36 | 177.19 | 338,047 | -0.46(-0.26%) |
Feb 05, 2020 | 178.34 | 179.32 | 172.99 | 177.65 | 610,336 | +3.22(+1.85%) |
Feb 04, 2020 | 172.62 | 177.30 | 171.63 | 174.43 | 1,168,364 | +6.76(+4.03%) |
Feb 03, 2020 | 171.10 | 173.44 | 166.12 | 167.67 | 911,023 | -3.40(-1.99%) |
Jan 31, 2020 | 176.78 | 177.58 | 170.07 | 171.07 | 964,335 | -7.04(-3.95%) |
Jan 30, 2020 | 180.50 | 182.06 | 175.03 | 178.11 | 796,531 | -4.58(-2.51%) |
Jan 29, 2020 | 190.22 | 190.22 | 182.68 | 182.69 | 557,821 | -8.60(-4.50%) |
Jan 28, 2020 | 186.92 | 189.86 | 181.42 | 191.29 | 608,899 | -0.22(-0.12%) |
Jan 27, 2020 | 191.53 | 191.53 | 183.90 | 191.52 | 1,191,709 | -8.58(-4.29%) |
Jan 24, 2020 | 206.81 | 207.43 | 199.47 | 200.10 | 575,882 | -4.82(-2.35%) |
Jan 23, 2020 | 206.40 | 207.66 | 204.24 | 204.92 | 283,490 | -1.94(-0.94%) |
Jan 22, 2020 | 208.31 | 209.50 | 206.23 | 206.86 | 271,693 | +0.67(+0.32%) |
Jan 21, 2020 | 205.24 | 207.79 | 204.95 | 206.19 | 304,196 | -0.50(-0.24%) |
Jan 17, 2020 | 207.69 | 208.60 | 205.69 | 206.68 | 280,011 | -0.16(-0.08%) |
Jan 16, 2020 | 208.29 | 210.22 | 204.01 | 206.85 | 508,787 | +0.13(+0.06%) |
Jan 15, 2020 | 212.07 | 213.14 | 206.03 | 206.72 | 389,500 | -5.35(-2.52%) |
Jan 14, 2020 | 211.69 | 212.76 | 207.30 | 212.07 | 513,897 | +0.13(+0.06%) |
Jan 13, 2020 | 212.08 | 214.92 | 210.71 | 211.95 | 306,569 | +2.16(+1.03%) |
Jan 10, 2020 | 212.67 | 214.03 | 209.43 | 209.79 | 400,193 | -1.94(-0.92%) |
Jan 09, 2020 | 211.90 | 215.76 | 209.32 | 211.73 | 601,896 | +3.52(+1.69%) |
Jan 08, 2020 | 206.83 | 209.94 | 204.91 | 208.22 | 391,730 | +1.18(+0.57%) |
Jan 07, 2020 | 208.20 | 209.30 | 206.14 | 207.03 | 419,852 | +1.30(+0.63%) |
Jan 06, 2020 | 200.05 | 206.02 | 198.96 | 205.73 | 507,470 | +3.38(+1.67%) |
Jan 03, 2020 | 202.17 | 205.28 | 201.22 | 202.35 | 447,359 | -4.37(-2.11%) |
Jan 02, 2020 | 202.95 | 206.72 | 200.28 | 206.72 | 453,160 | +6.62(+3.31%) |
Dec 31, 2019 | 201.22 | 203.35 | 199.36 | 200.10 | 332,636 | -1.70(-0.84%) |
Dec 30, 2019 | 206.71 | 207.46 | 196.24 | 201.80 | 593,903 | -4.74(-2.29%) |
Dec 27, 2019 | 211.28 | 212.17 | 205.94 | 206.54 | 580,310 | -3.36(-1.60%) |
Dec 26, 2019 | 197.33 | 210.37 | 196.81 | 209.90 | 1,429,655 | +12.97(+6.59%) |
Dec 24, 2019 | 197.91 | 197.91 | 195.29 | 196.93 | 168,377 | +0.05(+0.02%) |
Dec 23, 2019 | 196.11 | 198.75 | 195.83 | 196.88 | 331,881 | +1.99(+1.02%) |
Dec 20, 2019 | 194.71 | 196.58 | 193.83 | 194.89 | 908,724 | +1.07(+0.55%) |
Dec 19, 2019 | 191.70 | 194.35 | 190.65 | 193.82 | 310,792 | +2.69(+1.41%) |
Dec 18, 2019 | 194.79 | 195.28 | 190.46 | 191.13 | 409,752 | -3.44(-1.77%) |
Dec 17, 2019 | 192.98 | 195.26 | 191.62 | 194.57 | 767,408 | +2.07(+1.07%) |
Dec 16, 2019 | 190.81 | 195.15 | 189.35 | 192.50 | 526,374 | +4.20(+2.23%) |
Dec 13, 2019 | 189.56 | 190.95 | 185.76 | 188.29 | 419,965 | -1.36(-0.72%) |
Dec 12, 2019 | 187.41 | 192.56 | 186.67 | 189.65 | 455,093 | +2.93(+1.57%) |
Dec 11, 2019 | 183.92 | 187.02 | 179.92 | 186.72 | 496,302 | +3.22(+1.76%) |
Dec 10, 2019 | 183.43 | 185.95 | 183.15 | 183.50 | 351,736 | +0.12(+0.06%) |
Dec 09, 2019 | 187.99 | 189.56 | 183.36 | 183.38 | 406,418 | -4.66(-2.48%) |
Dec 06, 2019 | 188.10 | 190.19 | 187.72 | 188.04 | 377,320 | +2.90(+1.57%) |
Dec 05, 2019 | 189.54 | 190.75 | 184.72 | 185.14 | 292,328 | -3.79(-2.01%) |
Dec 04, 2019 | 187.02 | 190.54 | 187.02 | 188.93 | 301,303 | +3.04(+1.63%) |
Dec 03, 2019 | 183.61 | 186.43 | 182.70 | 185.90 | 408,871 | -1.74(-0.93%) |
Dec 02, 2019 | 189.25 | 189.25 | 183.54 | 187.63 | 432,298 | -0.86(-0.46%) |
Nov 29, 2019 | 190.14 | 191.73 | 188.31 | 188.50 | 168,053 | -3.40(-1.77%) |
Nov 27, 2019 | 191.65 | 194.43 | 190.95 | 191.89 | 246,361 | +1.19(+0.62%) |
Nov 26, 2019 | 189.50 | 191.26 | 188.98 | 190.71 | 237,406 | +1.64(+0.87%) |
Nov 25, 2019 | 187.51 | 190.61 | 187.51 | 189.07 | 330,557 | +1.85(+0.99%) |
Nov 22, 2019 | 189.41 | 190.79 | 184.05 | 187.22 | 489,012 | -4.61(-2.40%) |
Nov 21, 2019 | 194.76 | 195.64 | 190.55 | 191.82 | 246,267 | -2.51(-1.29%) |
Nov 20, 2019 | 194.10 | 197.99 | 192.25 | 194.34 | 461,671 | -0.45(-0.23%) |
Nov 19, 2019 | 198.99 | 199.83 | 194.24 | 194.78 | 364,501 | -1.92(-0.98%) |
Nov 18, 2019 | 196.14 | 197.93 | 194.10 | 196.71 | 242,022 | +0.38(+0.19%) |
Nov 15, 2019 | 195.65 | 198.04 | 194.13 | 196.33 | 383,709 | +2.77(+1.43%) |
Nov 14, 2019 | 194.67 | 194.85 | 190.87 | 193.56 | 249,119 | -1.22(-0.63%) |
Nov 13, 2019 | 196.05 | 197.02 | 188.78 | 194.78 | 596,932 | -2.84(-1.44%) |
Nov 12, 2019 | 193.44 | 201.88 | 193.22 | 197.63 | 656,366 | +4.51(+2.34%) |
Nov 11, 2019 | 192.44 | 194.43 | 192.29 | 193.12 | 378,484 | -0.87(-0.45%) |
Nov 08, 2019 | 192.45 | 195.67 | 191.72 | 193.99 | 429,148 | +0.84(+0.43%) |
Nov 07, 2019 | 194.10 | 196.53 | 192.31 | 193.15 | 430,755 | +0.18(+0.10%) |
Nov 06, 2019 | 194.85 | 195.53 | 191.73 | 192.97 | 409,475 | -2.76(-1.41%) |
Nov 05, 2019 | 196.10 | 197.46 | 193.76 | 195.73 | 466,507 | +0.12(+0.06%) |
Nov 04, 2019 | 193.78 | 196.87 | 192.62 | 195.61 | 882,343 | +2.61(+1.35%) |
Nov 01, 2019 | 194.10 | 195.48 | 190.50 | 193.00 | 930,422 | -1.28(-0.66%) |
Oct 31, 2019 | 188.28 | 195.86 | 178.58 | 194.28 | 2,386,631 | +25.75(+15.28%) |
Oct 30, 2019 | 171.56 | 173.03 | 166.02 | 168.53 | 1,319,109 | -1.33(-0.78%) |
Oct 29, 2019 | 169.76 | 171.70 | 166.70 | 169.86 | 494,859 | -0.94(-0.55%) |
Oct 28, 2019 | 170.51 | 173.26 | 170.40 | 170.80 | 408,752 | +1.15(+0.67%) |
Oct 25, 2019 | 170.94 | 172.66 | 169.20 | 169.66 | 363,720 | -1.28(-0.75%) |
Oct 24, 2019 | 168.51 | 171.55 | 168.19 | 170.94 | 393,123 | +4.69(+2.82%) |
Oct 23, 2019 | 166.09 | 168.21 | 163.58 | 166.25 | 308,160 | -1.33(-0.79%) |
Oct 22, 2019 | 172.74 | 172.74 | 164.99 | 167.58 | 392,181 | -3.79(-2.21%) |
Oct 21, 2019 | 168.19 | 173.30 | 167.38 | 171.37 | 404,190 | +4.51(+2.70%) |
Oct 18, 2019 | 167.90 | 168.95 | 164.29 | 166.85 | 419,153 | -1.67(-0.99%) |
Oct 17, 2019 | 169.51 | 171.72 | 168.12 | 168.52 | 358,570 | +0.78(+0.46%) |
Oct 16, 2019 | 167.55 | 168.27 | 165.09 | 167.75 | 390,363 | -0.27(-0.16%) |
Oct 15, 2019 | 165.47 | 169.70 | 165.24 | 168.02 | 501,420 | +3.94(+2.40%) |
Oct 14, 2019 | 164.40 | 166.26 | 163.09 | 164.08 | 395,842 | -0.28(-0.17%) |
Oct 11, 2019 | 163.05 | 166.78 | 162.19 | 164.36 | 607,711 | +4.39(+2.74%) |
Oct 10, 2019 | 162.33 | 164.46 | 159.36 | 159.97 | 553,344 | -1.70(-1.05%) |
Oct 09, 2019 | 161.33 | 164.07 | 160.98 | 161.67 | 414,843 | +3.30(+2.08%) |
Oct 08, 2019 | 158.93 | 162.58 | 158.09 | 158.37 | 510,611 | -1.72(-1.07%) |
Oct 07, 2019 | 162.19 | 164.03 | 159.93 | 160.09 | 592,977 | -2.43(-1.49%) |
Oct 04, 2019 | 160.38 | 162.75 | 158.61 | 162.51 | 464,387 | +4.61(+2.92%) |
Oct 03, 2019 | 155.87 | 158.88 | 153.34 | 157.91 | 489,261 | +2.47(+1.59%) |
Oct 02, 2019 | 158.45 | 158.45 | 153.97 | 155.43 | 783,088 | -5.10(-3.18%) |
Oct 01, 2019 | 163.70 | 164.55 | 160.19 | 160.53 | 458,635 | -2.42(-1.48%) |
Sep 30, 2019 | 164.02 | 164.83 | 158.56 | 162.95 | 1,050,860 | -1.17(-0.71%) |
Sep 27, 2019 | 171.51 | 172.19 | 161.14 | 164.12 | 874,576 | -7.21(-4.21%) |
Sep 26, 2019 | 170.95 | 172.27 | 169.02 | 171.33 | 495,471 | -0.02(-0.01%) |
Sep 25, 2019 | 175.57 | 177.22 | 168.93 | 171.35 | 961,014 | -5.16(-2.93%) |
Sep 24, 2019 | 182.03 | 183.28 | 175.62 | 176.51 | 482,280 | -3.99(-2.21%) |
Sep 23, 2019 | 176.34 | 184.79 | 175.91 | 180.50 | 604,563 | +4.12(+2.34%) |
Sep 20, 2019 | 178.26 | 179.89 | 174.65 | 176.37 | 1,023,774 | -1.28(-0.72%) |
Sep 19, 2019 | 174.32 | 180.71 | 173.58 | 177.66 | 780,338 | +4.47(+2.58%) |
Sep 18, 2019 | 171.88 | 175.31 | 170.39 | 173.18 | 502,794 | +1.12(+0.65%) |
Sep 17, 2019 | 170.72 | 173.53 | 168.94 | 172.06 | 626,527 | -0.65(-0.38%) |
Sep 16, 2019 | 173.43 | 175.03 | 170.46 | 172.72 | 748,487 | -2.69(-1.53%) |
Sep 13, 2019 | 177.85 | 180.43 | 174.37 | 175.40 | 786,995 | -2.58(-1.45%) |
Sep 12, 2019 | 176.66 | 182.08 | 168.29 | 177.99 | 1,954,176 | -9.38(-5.01%) |
Sep 11, 2019 | 186.06 | 191.31 | 181.75 | 187.37 | 915,088 | +2.93(+1.59%) |
Sep 10, 2019 | 201.79 | 202.70 | 181.06 | 184.44 | 2,196,681 | -20.19(-9.87%) |
Sep 09, 2019 | 219.44 | 221.40 | 203.32 | 204.62 | 1,023,813 | -13.39(-6.14%) |
Sep 06, 2019 | 216.85 | 223.41 | 216.50 | 218.01 | 1,034,126 | +2.59(+1.20%) |
Sep 05, 2019 | 206.63 | 218.13 | 206.63 | 215.42 | 1,236,113 | +11.98(+5.89%) |
Sep 04, 2019 | 198.74 | 203.97 | 195.95 | 203.44 | 636,902 | +8.96(+4.61%) |
Sep 03, 2019 | 198.25 | 198.60 | 193.52 | 194.47 | 616,283 | -4.83(-2.42%) |
Aug 30, 2019 | 202.56 | 202.95 | 198.48 | 199.31 | 301,340 | -1.40(-0.70%) |
Aug 29, 2019 | 202.97 | 204.14 | 200.31 | 200.70 | 406,640 | +0.78(+0.39%) |
Aug 28, 2019 | 194.81 | 201.57 | 192.32 | 199.92 | 393,352 | +4.09(+2.09%) |
Aug 27, 2019 | 199.43 | 200.98 | 194.54 | 195.82 | 469,101 | -3.13(-1.57%) |
Aug 26, 2019 | 201.88 | 201.92 | 198.31 | 198.96 | 371,494 | +1.07(+0.54%) |
Aug 23, 2019 | 203.66 | 206.15 | 195.13 | 197.89 | 519,898 | -7.39(-3.60%) |
Aug 22, 2019 | 206.94 | 208.55 | 203.44 | 205.28 | 347,546 | -1.47(-0.71%) |
Aug 21, 2019 | 207.58 | 208.52 | 206.12 | 206.75 | 383,761 | +2.12(+1.04%) |
Aug 20, 2019 | 207.06 | 208.29 | 204.49 | 204.63 | 350,941 | -2.12(-1.03%) |
Aug 19, 2019 | 208.35 | 210.49 | 205.78 | 206.75 | 523,727 | +2.30(+1.12%) |
Aug 16, 2019 | 202.50 | 205.98 | 202.03 | 204.46 | 405,980 | +3.85(+1.92%) |
Aug 15, 2019 | 202.30 | 203.81 | 198.01 | 200.60 | 341,779 | +0.06(+0.03%) |
Aug 14, 2019 | 203.19 | 205.36 | 197.44 | 200.55 | 696,908 | -7.41(-3.56%) |
Aug 13, 2019 | 202.00 | 210.54 | 202.00 | 207.96 | 584,423 | +4.39(+2.16%) |
Aug 12, 2019 | 203.87 | 207.01 | 202.73 | 203.56 | 413,443 | -2.75(-1.33%) |
Aug 09, 2019 | 208.03 | 208.43 | 204.62 | 206.31 | 490,825 | -3.42(-1.63%) |
Aug 08, 2019 | 209.11 | 210.62 | 206.47 | 209.73 | 793,384 | +4.63(+2.26%) |
Aug 07, 2019 | 196.18 | 205.98 | 195.08 | 205.11 | 802,775 | +6.06(+3.05%) |
Aug 06, 2019 | 193.10 | 199.31 | 193.03 | 199.04 | 904,301 | +10.24(+5.43%) |
Aug 05, 2019 | 193.03 | 193.48 | 185.63 | 188.80 | 1,129,286 | -10.52(-5.28%) |
Aug 02, 2019 | 211.36 | 211.73 | 182.56 | 199.32 | 2,447,428 | -3.33(-1.64%) |
Aug 01, 2019 | 205.16 | 211.60 | 200.35 | 202.65 | 1,253,238 | -2.10(-1.02%) |
Jul 31, 2019 | 208.19 | 210.81 | 202.33 | 204.75 | 714,930 | -2.11(-1.02%) |
Jul 30, 2019 | 206.12 | 207.78 | 204.71 | 206.86 | 429,551 | -1.07(-0.51%) |
Jul 29, 2019 | 207.53 | 209.59 | 203.90 | 207.93 | 520,121 | +0.49(+0.23%) |
Jul 26, 2019 | 205.95 | 208.40 | 205.54 | 207.44 | 402,269 | +3.04(+1.49%) |
Jul 25, 2019 | 207.93 | 207.93 | 203.43 | 204.41 | 479,027 | -3.72(-1.79%) |
Jul 24, 2019 | 204.96 | 209.49 | 203.91 | 208.12 | 683,273 | +3.41(+1.67%) |
Jul 23, 2019 | 202.54 | 205.20 | 201.67 | 204.71 | 610,609 | +4.29(+2.14%) |
Jul 22, 2019 | 196.66 | 201.30 | 193.14 | 200.42 | 600,315 | +0.68(+0.34%) |
Jul 19, 2019 | 201.35 | 202.21 | 199.48 | 199.74 | 448,970 | -0.70(-0.35%) |
Jul 18, 2019 | 196.32 | 200.82 | 195.94 | 200.44 | 587,322 | +3.53(+1.79%) |
Jul 17, 2019 | 197.85 | 199.42 | 195.46 | 196.91 | 613,811 | -0.93(-0.47%) |
Jul 16, 2019 | 197.27 | 199.82 | 195.61 | 197.84 | 694,553 | +0.25(+0.13%) |
Jul 15, 2019 | 194.73 | 198.45 | 193.80 | 197.59 | 677,615 | +3.96(+2.04%) |
Jul 12, 2019 | 190.12 | 195.19 | 189.22 | 193.63 | 870,208 | +4.34(+2.29%) |
Jul 11, 2019 | 189.15 | 191.49 | 187.57 | 189.29 | 496,075 | +0.92(+0.49%) |
Jul 10, 2019 | 186.67 | 189.05 | 183.37 | 188.37 | 847,650 | +1.16(+0.62%) |
Jul 09, 2019 | 181.67 | 187.27 | 180.92 | 187.21 | 662,393 | +4.79(+2.63%) |
Jul 08, 2019 | 183.05 | 183.05 | 180.27 | 182.42 | 541,650 | -2.27(-1.23%) |
Jul 05, 2019 | 183.70 | 185.48 | 180.14 | 184.69 | 450,825 | -0.20(-0.11%) |
Jul 03, 2019 | 184.78 | 186.79 | 184.12 | 184.89 | 275,773 | +0.57(+0.31%) |
Jul 02, 2019 | 185.85 | 187.13 | 183.10 | 184.32 | 456,510 | -0.87(-0.47%) |
Jul 01, 2019 | 188.80 | 192.89 | 184.64 | 185.19 | 733,575 | +2.77(+1.52%) |
Jun 28, 2019 | 182.92 | 186.72 | 179.17 | 182.42 | 797,630 | +0.07(+0.04%) |
Jun 27, 2019 | 178.48 | 183.03 | 178.48 | 182.35 | 603,771 | +5.32(+3.00%) |
Jun 26, 2019 | 175.96 | 177.51 | 173.63 | 177.03 | 538,363 | +4.50(+2.61%) |
Jun 25, 2019 | 179.02 | 179.47 | 171.74 | 172.53 | 700,202 | -8.82(-4.86%) |
Jun 24, 2019 | 180.27 | 183.14 | 179.77 | 181.35 | 704,346 | +2.79(+1.56%) |
Jun 21, 2019 | 179.10 | 180.86 | 176.79 | 178.56 | 719,176 | -1.76(-0.97%) |
Jun 20, 2019 | 181.97 | 183.10 | 179.09 | 180.31 | 473,626 | +0.89(+0.50%) |
Jun 19, 2019 | 180.23 | 180.81 | 176.23 | 179.42 | 479,698 | +0.26(+0.15%) |
Jun 18, 2019 | 170.80 | 180.72 | 170.65 | 179.16 | 1,060,134 | +10.89(+6.47%) |
Jun 17, 2019 | 167.00 | 169.35 | 165.67 | 168.27 | 390,779 | +1.10(+0.66%) |
Jun 14, 2019 | 166.70 | 168.70 | 165.01 | 167.17 | 418,248 | -1.49(-0.89%) |
Jun 13, 2019 | 167.94 | 169.85 | 166.99 | 168.66 | 381,735 | +1.44(+0.86%) |
Jun 12, 2019 | 167.26 | 169.61 | 166.06 | 167.23 | 519,868 | +0.32(+0.19%) |
Jun 11, 2019 | 169.81 | 171.54 | 166.57 | 166.91 | 662,558 | -1.01(-0.60%) |
Jun 10, 2019 | 160.60 | 168.68 | 160.30 | 167.92 | 974,879 | +11.10(+7.08%) |
Jun 07, 2019 | 153.86 | 157.54 | 152.06 | 156.82 | 630,676 | +4.99(+3.29%) |
Jun 06, 2019 | 148.21 | 152.64 | 147.35 | 151.82 | 508,176 | +3.77(+2.55%) |
Jun 05, 2019 | 148.13 | 148.69 | 145.67 | 148.05 | 401,272 | +2.00(+1.37%) |
Jun 04, 2019 | 143.24 | 146.18 | 141.07 | 146.06 | 602,903 | +5.49(+3.90%) |
Jun 03, 2019 | 143.82 | 144.11 | 139.16 | 140.57 | 581,385 | -1.87(-1.31%) |
May 31, 2019 | 141.81 | 145.77 | 141.54 | 142.44 | 482,858 | -2.36(-1.63%) |
May 30, 2019 | 144.43 | 146.68 | 143.81 | 144.79 | 364,924 | +1.07(+0.74%) |
May 29, 2019 | 142.17 | 144.99 | 139.65 | 143.73 | 599,018 | +0.09(+0.06%) |
May 28, 2019 | 146.22 | 147.34 | 143.04 | 143.64 | 498,782 | -2.03(-1.39%) |
May 24, 2019 | 146.86 | 147.99 | 144.47 | 145.67 | 666,057 | -0.11(-0.07%) |
May 23, 2019 | 152.26 | 152.46 | 144.03 | 145.77 | 1,160,691 | -9.69(-6.24%) |
May 22, 2019 | 156.26 | 158.12 | 154.66 | 155.47 | 314,056 | -2.40(-1.52%) |
May 21, 2019 | 155.25 | 160.00 | 155.22 | 157.86 | 505,599 | +4.60(+3.00%) |
May 20, 2019 | 150.99 | 154.69 | 150.99 | 153.26 | 721,311 | -3.86(-2.46%) |
May 17, 2019 | 156.56 | 162.67 | 156.39 | 157.12 | 733,004 | -1.07(-0.67%) |
May 16, 2019 | 160.57 | 161.29 | 157.10 | 158.18 | 761,936 | -3.66(-2.26%) |
May 15, 2019 | 156.67 | 163.10 | 155.82 | 161.84 | 604,128 | +3.44(+2.17%) |
May 14, 2019 | 154.65 | 158.97 | 154.14 | 158.40 | 602,020 | +6.08(+3.99%) |
May 13, 2019 | 154.39 | 155.70 | 149.50 | 152.32 | 1,074,100 | -7.27(-4.56%) |
May 10, 2019 | 159.35 | 162.73 | 156.08 | 159.59 | 851,939 | -3.17(-1.95%) |
May 09, 2019 | 160.26 | 163.42 | 158.12 | 162.76 | 901,632 | -0.93(-0.57%) |
May 08, 2019 | 163.30 | 165.63 | 160.09 | 163.69 | 936,247 | -2.20(-1.33%) |
May 07, 2019 | 166.57 | 168.11 | 163.16 | 165.89 | 1,053,990 | -4.06(-2.39%) |
May 06, 2019 | 159.82 | 170.95 | 158.30 | 169.95 | 1,368,706 | +4.83(+2.92%) |
May 03, 2019 | 171.71 | 184.19 | 161.69 | 165.12 | 5,777,177 | +13.31(+8.77%) |
May 02, 2019 | 151.50 | 156.81 | 151.35 | 151.81 | 1,423,990 | -0.71(-0.46%) |