Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.01 | 157.16 | 154.34 | 155.71 | 4,011,090 | -0.60(-0.38%) |
May 28, 2020 | 158.63 | 159.18 | 155.23 | 156.31 | 4,435,216 | -2.16(-1.36%) |
May 27, 2020 | 156.67 | 158.69 | 155.97 | 158.47 | 3,482,327 | +3.59(+2.32%) |
May 26, 2020 | 155.26 | 155.89 | 153.40 | 154.88 | 4,553,040 | +4.32(+2.87%) |
May 22, 2020 | 149.21 | 150.81 | 147.82 | 150.56 | 1,945,824 | +1.43(+0.96%) |
May 21, 2020 | 150.64 | 151.31 | 148.60 | 149.13 | 2,497,902 | -2.22(-1.47%) |
May 20, 2020 | 150.41 | 153.79 | 149.64 | 151.35 | 4,710,781 | +6.17(+4.25%) |
May 19, 2020 | 145.05 | 148.51 | 144.72 | 145.18 | 3,440,550 | +0.13(+0.09%) |
May 18, 2020 | 143.54 | 146.64 | 142.05 | 145.05 | 5,948,886 | +7.18(+5.21%) |
May 15, 2020 | 137.64 | 139.36 | 136.52 | 137.87 | 5,625,207 | -1.09(-0.79%) |
May 14, 2020 | 137.48 | 139.18 | 134.05 | 138.96 | 4,311,551 | -0.27(-0.20%) |
May 13, 2020 | 139.42 | 140.34 | 137.23 | 139.24 | 3,839,116 | -1.14(-0.81%) |
May 12, 2020 | 142.50 | 143.28 | 140.38 | 140.38 | 2,944,004 | -2.61(-1.82%) |
May 11, 2020 | 142.83 | 143.99 | 142.03 | 142.98 | 3,134,530 | -1.29(-0.89%) |
May 08, 2020 | 144.66 | 145.27 | 143.92 | 144.27 | 2,533,257 | +1.86(+1.31%) |
May 07, 2020 | 142.72 | 144.00 | 141.79 | 142.41 | 2,645,411 | +1.75(+1.24%) |
May 06, 2020 | 142.74 | 143.24 | 140.28 | 140.66 | 2,298,355 | -1.90(-1.33%) |
May 05, 2020 | 142.73 | 145.11 | 142.10 | 142.56 | 2,489,568 | +1.42(+1.01%) |
May 04, 2020 | 141.43 | 141.48 | 138.92 | 141.13 | 2,650,496 | -1.66(-1.16%) |
May 01, 2020 | 143.76 | 143.76 | 141.06 | 142.79 | 3,388,463 | -2.87(-1.97%) |
Apr 30, 2020 | 146.35 | 147.54 | 144.24 | 145.66 | 4,121,490 | -2.97(-2.00%) |
Apr 29, 2020 | 150.56 | 151.53 | 148.39 | 148.63 | 3,048,124 | +1.54(+1.05%) |
Apr 28, 2020 | 147.24 | 148.10 | 144.94 | 147.09 | 3,480,729 | +2.19(+1.51%) |
Apr 27, 2020 | 145.75 | 146.98 | 144.05 | 144.91 | 5,083,395 | +2.62(+1.84%) |
Apr 24, 2020 | 142.65 | 144.10 | 139.88 | 142.29 | 5,265,727 | +3.47(+2.50%) |
Apr 23, 2020 | 143.05 | 144.27 | 138.55 | 138.83 | 6,837,063 | +4.73(+3.53%) |
Apr 22, 2020 | 133.58 | 135.24 | 132.06 | 134.09 | 4,355,899 | +2.45(+1.86%) |
Apr 21, 2020 | 129.91 | 132.92 | 128.74 | 131.64 | 4,441,843 | -2.01(-1.50%) |
Apr 20, 2020 | 134.29 | 135.99 | 131.78 | 133.65 | 4,705,222 | -2.99(-2.19%) |
Apr 17, 2020 | 135.45 | 137.51 | 134.56 | 136.64 | 5,574,198 | +5.38(+4.10%) |
Apr 16, 2020 | 133.62 | 134.02 | 128.78 | 131.26 | 5,500,793 | -2.43(-1.82%) |
Apr 15, 2020 | 134.39 | 134.39 | 130.93 | 133.69 | 3,792,249 | -2.11(-1.55%) |
Apr 14, 2020 | 135.91 | 137.95 | 134.74 | 135.80 | 2,452,721 | +1.89(+1.41%) |
Apr 13, 2020 | 134.77 | 135.90 | 131.91 | 133.91 | 2,769,981 | -1.67(-1.23%) |
Apr 09, 2020 | 137.89 | 139.65 | 134.05 | 135.58 | 4,975,795 | -0.81(-0.60%) |
Apr 08, 2020 | 134.48 | 137.46 | 132.56 | 136.39 | 3,977,289 | +3.52(+2.65%) |
Apr 07, 2020 | 138.86 | 139.94 | 132.42 | 132.87 | 5,187,975 | -1.91(-1.41%) |
Apr 06, 2020 | 132.89 | 136.09 | 132.83 | 134.78 | 5,337,815 | +8.46(+6.70%) |
Apr 03, 2020 | 128.42 | 129.95 | 124.51 | 126.32 | 4,484,567 | -2.95(-2.28%) |
Apr 02, 2020 | 123.31 | 129.78 | 122.88 | 129.26 | 6,591,804 | +4.84(+3.89%) |
Apr 01, 2020 | 122.18 | 125.77 | 120.79 | 124.42 | 5,622,729 | -4.15(-3.23%) |
Mar 31, 2020 | 125.55 | 131.92 | 125.37 | 128.57 | 4,658,953 | +0.77(+0.60%) |
Mar 30, 2020 | 125.38 | 130.64 | 124.27 | 127.81 | 3,630,323 | +1.05(+0.83%) |
Mar 27, 2020 | 123.63 | 130.92 | 122.30 | 126.76 | 5,443,547 | -3.14(-2.41%) |
Mar 26, 2020 | 124.92 | 130.71 | 122.17 | 129.89 | 6,657,229 | +8.73(+7.21%) |
Mar 25, 2020 | 116.12 | 128.62 | 115.77 | 121.16 | 7,594,653 | +3.68(+3.14%) |
Mar 24, 2020 | 110.63 | 118.61 | 108.30 | 117.48 | 7,699,586 | +13.52(+13.00%) |
Mar 23, 2020 | 100.63 | 108.79 | 99.92 | 103.96 | 6,594,251 | -3.46(-3.22%) |
Mar 20, 2020 | 113.13 | 114.63 | 103.43 | 107.42 | 7,314,777 | -3.47(-3.13%) |
Mar 19, 2020 | 104.18 | 112.75 | 101.81 | 110.89 | 9,340,110 | +5.99(+5.71%) |
Mar 18, 2020 | 110.09 | 112.41 | 95.79 | 104.91 | 11,924,122 | -12.35(-10.53%) |
Mar 17, 2020 | 116.07 | 120.98 | 109.74 | 117.26 | 8,799,612 | +3.22(+2.82%) |
Mar 16, 2020 | 116.73 | 123.86 | 111.49 | 114.04 | 7,791,516 | -17.09(-13.03%) |
Mar 13, 2020 | 127.21 | 131.13 | 122.89 | 131.13 | 8,651,229 | +6.97(+5.61%) |
Mar 12, 2020 | 118.64 | 129.61 | 113.95 | 124.17 | 9,659,080 | -4.88(-3.78%) |
Mar 11, 2020 | 129.46 | 130.75 | 126.63 | 129.04 | 7,761,491 | -4.80(-3.58%) |
Mar 10, 2020 | 129.29 | 134.00 | 126.87 | 133.84 | 8,874,925 | +10.01(+8.08%) |
Mar 09, 2020 | 132.36 | 132.71 | 121.41 | 123.83 | 10,311,710 | -18.46(-12.97%) |
Mar 06, 2020 | 136.30 | 143.06 | 135.72 | 142.29 | 5,093,610 | +1.03(+0.73%) |
Mar 05, 2020 | 143.70 | 145.67 | 140.13 | 141.26 | 5,377,320 | -6.57(-4.45%) |
Mar 04, 2020 | 145.72 | 148.57 | 144.23 | 147.83 | 4,843,123 | +4.40(+3.07%) |
Mar 03, 2020 | 146.49 | 152.80 | 142.53 | 143.43 | 6,202,329 | -2.73(-1.87%) |
Mar 02, 2020 | 146.39 | 147.65 | 141.59 | 146.16 | 7,749,953 | +0.48(+0.33%) |
Feb 28, 2020 | 141.31 | 145.84 | 139.28 | 145.68 | 7,744,903 | +0.17(+0.12%) |
Feb 27, 2020 | 146.27 | 150.54 | 142.50 | 145.51 | 8,682,242 | -4.70(-3.13%) |
Feb 26, 2020 | 153.73 | 156.62 | 150.02 | 150.21 | 5,430,444 | -4.66(-3.01%) |
Feb 25, 2020 | 160.82 | 161.42 | 154.07 | 154.87 | 8,420,508 | -5.36(-3.34%) |
Feb 24, 2020 | 159.67 | 161.13 | 158.05 | 160.23 | 7,486,991 | -4.46(-2.71%) |
Feb 21, 2020 | 165.05 | 165.69 | 163.83 | 164.69 | 3,189,708 | -1.52(-0.92%) |
Feb 20, 2020 | 166.14 | 167.22 | 164.63 | 166.21 | 2,417,491 | -0.09(-0.05%) |
Feb 19, 2020 | 165.83 | 168.11 | 165.56 | 166.30 | 3,097,592 | +1.27(+0.77%) |
Feb 18, 2020 | 166.26 | 167.20 | 164.63 | 165.03 | 3,491,704 | -1.72(-1.03%) |
Feb 14, 2020 | 167.26 | 168.14 | 165.53 | 166.75 | 2,355,619 | -0.58(-0.35%) |
Feb 13, 2020 | 166.72 | 168.16 | 166.13 | 167.33 | 2,054,055 | -0.20(-0.12%) |
Feb 12, 2020 | 167.50 | 168.53 | 166.46 | 167.53 | 2,882,361 | +1.41(+0.85%) |
Feb 11, 2020 | 168.26 | 168.27 | 165.94 | 166.12 | 1,679,065 | -1.24(-0.74%) |
Feb 10, 2020 | 164.93 | 167.50 | 164.56 | 167.36 | 1,967,248 | +0.76(+0.46%) |
Feb 07, 2020 | 167.44 | 168.25 | 166.05 | 166.60 | 2,451,177 | -2.07(-1.23%) |
Feb 06, 2020 | 169.30 | 170.07 | 167.51 | 168.66 | 3,235,768 | +0.92(+0.55%) |
Feb 05, 2020 | 168.43 | 168.43 | 167.09 | 167.74 | 2,354,187 | +1.68(+1.01%) |
Feb 04, 2020 | 165.57 | 167.68 | 165.57 | 166.06 | 2,050,027 | +2.67(+1.64%) |
Feb 03, 2020 | 163.91 | 164.98 | 162.58 | 163.39 | 2,751,030 | +0.79(+0.48%) |
Jan 31, 2020 | 164.66 | 165.37 | 161.77 | 162.60 | 4,031,521 | -3.31(-1.99%) |
Jan 30, 2020 | 162.83 | 166.30 | 162.23 | 165.91 | 3,304,100 | +1.17(+0.71%) |
Jan 29, 2020 | 164.58 | 167.00 | 163.53 | 164.74 | 2,505,707 | +1.94(+1.19%) |
Jan 28, 2020 | 163.37 | 164.65 | 162.63 | 162.80 | 3,602,146 | +1.06(+0.66%) |
Jan 27, 2020 | 164.97 | 166.72 | 161.59 | 161.74 | 4,616,702 | -6.53(-3.88%) |
Jan 24, 2020 | 168.69 | 171.25 | 167.23 | 168.27 | 3,016,689 | -1.37(-0.81%) |
Jan 23, 2020 | 166.30 | 170.09 | 163.97 | 169.64 | 5,462,618 | +5.67(+3.46%) |
Jan 22, 2020 | 166.09 | 166.22 | 163.53 | 163.97 | 3,303,081 | -1.39(-0.84%) |
Jan 21, 2020 | 166.90 | 167.23 | 164.14 | 165.36 | 3,796,852 | -2.59(-1.54%) |
Jan 17, 2020 | 166.46 | 168.25 | 165.84 | 167.95 | 4,423,241 | +1.29(+0.77%) |
Jan 16, 2020 | 164.54 | 166.91 | 163.95 | 166.66 | 3,561,243 | +2.81(+1.71%) |
Jan 15, 2020 | 164.60 | 165.32 | 163.70 | 163.85 | 3,807,661 | +0.00(+0.00%) |
Jan 14, 2020 | 163.58 | 165.60 | 163.26 | 163.85 | 3,096,145 | +0.82(+0.50%) |
Jan 13, 2020 | 161.31 | 163.12 | 160.99 | 163.04 | 2,245,715 | +1.78(+1.10%) |
Jan 10, 2020 | 162.31 | 163.06 | 161.15 | 161.26 | 3,248,852 | -1.05(-0.65%) |
Jan 09, 2020 | 163.59 | 163.88 | 161.83 | 162.31 | 3,653,572 | -0.83(-0.51%) |
Jan 08, 2020 | 161.21 | 164.08 | 160.84 | 163.15 | 3,108,952 | +1.77(+1.10%) |
Jan 07, 2020 | 162.43 | 162.75 | 160.96 | 161.38 | 4,523,789 | -1.23(-0.76%) |
Jan 06, 2020 | 162.85 | 163.20 | 161.25 | 162.61 | 3,467,523 | -1.40(-0.86%) |
Jan 03, 2020 | 162.71 | 164.21 | 161.58 | 164.01 | 2,586,569 | -1.17(-0.71%) |
Jan 02, 2020 | 163.99 | 165.28 | 163.10 | 165.18 | 2,697,656 | +1.34(+0.82%) |
Dec 31, 2019 | 163.09 | 164.27 | 162.71 | 163.84 | 1,753,032 | +0.58(+0.36%) |
Dec 30, 2019 | 164.17 | 164.38 | 162.76 | 163.26 | 1,647,477 | -1.14(-0.69%) |
Dec 27, 2019 | 164.03 | 164.57 | 163.72 | 164.40 | 1,503,986 | +0.54(+0.33%) |
Dec 26, 2019 | 163.45 | 163.96 | 162.67 | 163.86 | 1,292,900 | +0.83(+0.51%) |
Dec 24, 2019 | 162.91 | 163.56 | 162.54 | 163.03 | 734,889 | +0.43(+0.26%) |
Dec 23, 2019 | 163.49 | 163.74 | 162.22 | 162.60 | 2,083,369 | -0.89(-0.54%) |
Dec 20, 2019 | 162.05 | 163.63 | 160.15 | 163.49 | 6,775,440 | +2.66(+1.65%) |
Dec 19, 2019 | 161.18 | 162.40 | 160.44 | 160.83 | 2,735,661 | -0.68(-0.42%) |
Dec 18, 2019 | 161.09 | 162.49 | 159.99 | 161.51 | 4,177,665 | +0.75(+0.47%) |
Dec 17, 2019 | 162.89 | 163.72 | 160.47 | 160.76 | 3,880,201 | -2.45(-1.50%) |
Dec 16, 2019 | 161.58 | 163.89 | 161.33 | 163.21 | 4,000,663 | +2.77(+1.73%) |
Dec 13, 2019 | 159.35 | 160.89 | 157.83 | 160.44 | 3,136,412 | +1.64(+1.03%) |
Dec 12, 2019 | 157.77 | 159.79 | 156.94 | 158.79 | 3,727,086 | +0.70(+0.44%) |
Dec 11, 2019 | 156.58 | 158.31 | 155.88 | 158.10 | 2,224,354 | +2.36(+1.51%) |
Dec 10, 2019 | 154.82 | 156.33 | 154.18 | 155.74 | 1,999,001 | +0.45(+0.29%) |
Dec 09, 2019 | 155.23 | 156.40 | 154.53 | 155.30 | 2,293,978 | -0.58(-0.37%) |
Dec 06, 2019 | 156.16 | 157.80 | 155.68 | 155.88 | 2,343,592 | +1.37(+0.89%) |
Dec 05, 2019 | 155.52 | 155.78 | 153.48 | 154.51 | 2,921,462 | -0.88(-0.57%) |
Dec 04, 2019 | 153.31 | 156.68 | 153.11 | 155.39 | 3,997,769 | +3.14(+2.06%) |
Dec 03, 2019 | 154.88 | 155.03 | 151.48 | 152.25 | 4,715,094 | -4.53(-2.89%) |
Dec 02, 2019 | 159.38 | 160.02 | 156.59 | 156.78 | 2,316,856 | -2.71(-1.70%) |
Nov 29, 2019 | 160.00 | 160.40 | 158.99 | 159.49 | 1,076,514 | -1.09(-0.68%) |
Nov 27, 2019 | 160.84 | 161.13 | 159.44 | 160.58 | 2,332,778 | +0.06(+0.04%) |
Nov 26, 2019 | 161.57 | 162.19 | 160.49 | 160.52 | 3,269,296 | -1.63(-1.01%) |
Nov 25, 2019 | 158.79 | 162.23 | 158.34 | 162.15 | 2,946,636 | +3.57(+2.25%) |
Nov 22, 2019 | 157.44 | 158.62 | 156.65 | 158.58 | 2,146,735 | +1.60(+1.02%) |
Nov 21, 2019 | 156.69 | 157.58 | 155.30 | 156.98 | 1,890,773 | +0.07(+0.05%) |
Nov 20, 2019 | 159.23 | 160.17 | 156.63 | 156.91 | 3,234,249 | -2.78(-1.74%) |
Nov 19, 2019 | 158.70 | 159.79 | 158.12 | 159.69 | 3,987,439 | +0.83(+0.52%) |
Nov 18, 2019 | 158.47 | 159.06 | 157.34 | 158.86 | 3,250,923 | -0.02(-0.01%) |
Nov 15, 2019 | 157.89 | 159.62 | 157.52 | 158.88 | 2,396,701 | +1.35(+0.86%) |
Nov 14, 2019 | 158.22 | 158.81 | 156.91 | 157.52 | 2,387,600 | -0.69(-0.44%) |
Nov 13, 2019 | 157.11 | 158.99 | 156.52 | 158.22 | 2,531,594 | +0.06(+0.04%) |
Nov 12, 2019 | 158.98 | 159.38 | 157.65 | 158.16 | 1,969,840 | -1.20(-0.75%) |
Nov 11, 2019 | 157.65 | 159.63 | 157.22 | 159.35 | 1,389,192 | +0.63(+0.40%) |
Nov 08, 2019 | 159.00 | 159.24 | 157.87 | 158.72 | 1,599,649 | -0.82(-0.51%) |
Nov 07, 2019 | 160.15 | 162.24 | 159.24 | 159.54 | 2,915,848 | +0.60(+0.38%) |
Nov 06, 2019 | 160.16 | 160.43 | 157.98 | 158.94 | 3,168,594 | -1.29(-0.80%) |
Nov 05, 2019 | 159.20 | 161.77 | 159.04 | 160.23 | 5,560,043 | +1.03(+0.65%) |
Nov 04, 2019 | 156.15 | 159.26 | 156.05 | 159.20 | 4,086,414 | +3.70(+2.38%) |
Nov 01, 2019 | 150.70 | 155.52 | 150.24 | 155.50 | 3,936,771 | +6.37(+4.27%) |
Oct 31, 2019 | 150.84 | 151.38 | 147.48 | 149.13 | 4,337,516 | -2.24(-1.48%) |
Oct 30, 2019 | 152.52 | 152.91 | 149.94 | 151.38 | 3,208,193 | -2.02(-1.32%) |
Oct 29, 2019 | 152.97 | 153.74 | 152.42 | 153.40 | 2,343,539 | -0.51(-0.33%) |
Oct 28, 2019 | 155.81 | 155.98 | 153.74 | 153.90 | 2,424,449 | -1.42(-0.92%) |
Oct 25, 2019 | 153.58 | 155.64 | 152.68 | 155.32 | 2,072,843 | +1.75(+1.14%) |
Oct 24, 2019 | 154.00 | 154.98 | 153.03 | 153.58 | 2,326,169 | +0.32(+0.21%) |
Oct 23, 2019 | 153.17 | 154.13 | 151.76 | 153.25 | 3,688,238 | -0.67(-0.43%) |
Oct 22, 2019 | 150.55 | 154.07 | 149.38 | 153.92 | 4,622,325 | +3.34(+2.21%) |
Oct 21, 2019 | 146.19 | 150.88 | 145.79 | 150.58 | 3,519,797 | +5.02(+3.45%) |
Oct 18, 2019 | 147.08 | 147.75 | 144.09 | 145.56 | 5,743,340 | -1.96(-1.33%) |
Oct 17, 2019 | 146.11 | 149.72 | 143.86 | 147.53 | 7,013,248 | +0.33(+0.23%) |
Oct 16, 2019 | 146.86 | 148.64 | 146.47 | 147.19 | 4,224,854 | +0.15(+0.10%) |
Oct 15, 2019 | 144.58 | 147.51 | 143.76 | 147.04 | 4,268,129 | +3.24(+2.25%) |
Oct 14, 2019 | 144.68 | 144.88 | 143.18 | 143.81 | 2,608,655 | -1.66(-1.14%) |
Oct 11, 2019 | 142.32 | 146.23 | 141.87 | 145.46 | 5,389,859 | +5.06(+3.61%) |
Oct 10, 2019 | 137.79 | 140.56 | 137.51 | 140.40 | 3,984,879 | +2.29(+1.66%) |
Oct 09, 2019 | 137.85 | 139.30 | 137.43 | 138.11 | 4,381,209 | +1.59(+1.16%) |
Oct 08, 2019 | 139.12 | 139.53 | 136.35 | 136.52 | 4,793,463 | -4.00(-2.85%) |
Oct 07, 2019 | 140.11 | 141.42 | 139.59 | 140.53 | 3,645,011 | -0.37(-0.26%) |
Oct 04, 2019 | 138.80 | 140.98 | 138.30 | 140.90 | 3,932,444 | +2.39(+1.72%) |
Oct 03, 2019 | 137.41 | 138.58 | 134.38 | 138.51 | 3,734,643 | +1.49(+1.09%) |
Oct 02, 2019 | 139.25 | 139.44 | 135.50 | 137.02 | 6,043,875 | -3.54(-2.52%) |
Oct 01, 2019 | 146.80 | 147.08 | 140.16 | 140.56 | 6,706,921 | -5.44(-3.72%) |
Sep 30, 2019 | 146.64 | 148.64 | 145.89 | 146.00 | 3,771,455 | -0.64(-0.44%) |
Sep 27, 2019 | 148.11 | 148.55 | 145.89 | 146.64 | 3,564,208 | -0.94(-0.63%) |
Sep 26, 2019 | 147.69 | 149.25 | 147.46 | 147.57 | 4,690,847 | +0.12(+0.08%) |
Sep 25, 2019 | 148.98 | 149.31 | 147.41 | 147.46 | 5,392,906 | -1.33(-0.90%) |
Sep 24, 2019 | 150.60 | 152.64 | 147.90 | 148.79 | 4,180,375 | -0.88(-0.58%) |
Sep 23, 2019 | 149.62 | 150.69 | 149.03 | 149.66 | 2,538,136 | -0.30(-0.20%) |
Sep 20, 2019 | 151.62 | 151.94 | 149.27 | 149.96 | 4,036,403 | -0.66(-0.44%) |
Sep 19, 2019 | 151.31 | 151.50 | 150.07 | 150.62 | 2,740,877 | -0.69(-0.45%) |
Sep 18, 2019 | 149.77 | 151.49 | 148.77 | 151.31 | 1,790,181 | +0.87(+0.58%) |
Sep 17, 2019 | 152.22 | 152.94 | 149.93 | 150.43 | 3,489,008 | -1.85(-1.21%) |
Sep 16, 2019 | 152.15 | 154.03 | 150.52 | 152.28 | 2,942,540 | -2.25(-1.46%) |
Sep 13, 2019 | 152.62 | 155.22 | 152.34 | 154.53 | 3,505,849 | +3.37(+2.23%) |
Sep 12, 2019 | 151.16 | 151.94 | 149.75 | 151.16 | 2,615,584 | +0.37(+0.25%) |
Sep 11, 2019 | 151.29 | 151.41 | 149.37 | 150.79 | 2,904,538 | -0.24(-0.16%) |
Sep 10, 2019 | 149.03 | 151.18 | 148.58 | 151.03 | 3,335,844 | +1.31(+0.87%) |
Sep 09, 2019 | 148.83 | 150.03 | 147.83 | 149.73 | 3,658,651 | +1.37(+0.92%) |
Sep 06, 2019 | 149.99 | 150.71 | 147.94 | 148.36 | 2,280,649 | -1.38(-0.92%) |
Sep 05, 2019 | 146.42 | 150.21 | 146.10 | 149.74 | 4,219,197 | +5.45(+3.78%) |
Sep 04, 2019 | 144.43 | 145.02 | 142.97 | 144.28 | 4,316,295 | +0.68(+0.47%) |
Sep 03, 2019 | 145.16 | 146.10 | 143.04 | 143.61 | 2,976,087 | -2.37(-1.62%) |
Aug 30, 2019 | 146.38 | 147.89 | 145.53 | 145.98 | 3,314,242 | +0.21(+0.14%) |
Aug 29, 2019 | 143.71 | 146.72 | 142.60 | 145.77 | 4,876,197 | +3.88(+2.73%) |
Aug 28, 2019 | 141.06 | 143.08 | 140.29 | 141.90 | 6,520,484 | +0.83(+0.59%) |
Aug 27, 2019 | 143.96 | 143.96 | 140.89 | 141.06 | 4,459,600 | -1.47(-1.03%) |
Aug 26, 2019 | 144.64 | 145.50 | 141.80 | 142.53 | 3,681,244 | -0.78(-0.54%) |
Aug 23, 2019 | 147.91 | 148.22 | 142.48 | 143.31 | 4,007,579 | -5.45(-3.67%) |
Aug 22, 2019 | 151.46 | 152.37 | 148.66 | 148.77 | 4,485,073 | -2.20(-1.46%) |
Aug 21, 2019 | 150.95 | 151.87 | 150.30 | 150.97 | 1,924,636 | +0.87(+0.58%) |
Aug 20, 2019 | 151.12 | 151.23 | 150.01 | 150.10 | 2,636,794 | -1.07(-0.71%) |
Aug 19, 2019 | 151.35 | 152.54 | 150.73 | 151.18 | 2,935,979 | +2.25(+1.51%) |
Aug 16, 2019 | 147.01 | 149.50 | 146.42 | 148.93 | 2,423,971 | +3.40(+2.34%) |
Aug 15, 2019 | 146.59 | 146.88 | 143.90 | 145.52 | 3,207,852 | -1.12(-0.76%) |
Aug 14, 2019 | 148.74 | 149.46 | 146.07 | 146.64 | 3,475,963 | -4.55(-3.01%) |
Aug 13, 2019 | 147.93 | 151.97 | 147.15 | 151.19 | 2,546,335 | +2.79(+1.88%) |
Aug 12, 2019 | 149.78 | 151.13 | 148.11 | 148.41 | 2,968,747 | -2.10(-1.39%) |
Aug 09, 2019 | 151.03 | 151.99 | 148.67 | 150.50 | 2,596,442 | -1.51(-1.00%) |
Aug 08, 2019 | 150.63 | 152.83 | 149.75 | 152.02 | 2,674,222 | +2.49(+1.67%) |
Aug 07, 2019 | 149.08 | 149.81 | 146.73 | 149.53 | 2,402,857 | -1.26(-0.84%) |
Aug 06, 2019 | 150.60 | 151.79 | 149.03 | 150.79 | 2,294,370 | +1.33(+0.89%) |
Aug 05, 2019 | 152.90 | 153.55 | 148.26 | 149.46 | 4,522,649 | -5.98(-3.85%) |
Aug 02, 2019 | 155.94 | 156.59 | 154.17 | 155.44 | 2,600,796 | -1.33(-0.85%) |
Aug 01, 2019 | 158.87 | 161.73 | 156.38 | 156.77 | 4,943,036 | -4.43(-2.75%) |
Jul 31, 2019 | 159.59 | 161.51 | 158.83 | 161.20 | 5,032,821 | +0.58(+0.36%) |
Jul 30, 2019 | 158.41 | 160.78 | 158.15 | 160.62 | 3,153,453 | +1.61(+1.01%) |
Jul 29, 2019 | 155.98 | 159.22 | 155.85 | 159.00 | 3,779,987 | +2.93(+1.88%) |
Jul 26, 2019 | 156.30 | 157.41 | 155.29 | 156.08 | 1,817,029 | +0.91(+0.59%) |
Jul 25, 2019 | 155.92 | 156.86 | 154.85 | 155.16 | 2,169,433 | -1.04(-0.67%) |
Jul 24, 2019 | 153.87 | 157.04 | 153.31 | 156.20 | 3,515,303 | +1.03(+0.66%) |
Jul 23, 2019 | 155.96 | 156.10 | 153.59 | 155.17 | 2,901,340 | -0.32(-0.21%) |
Jul 22, 2019 | 157.03 | 157.79 | 154.43 | 155.49 | 4,194,082 | -1.54(-0.98%) |
Jul 19, 2019 | 156.23 | 159.09 | 155.91 | 157.03 | 5,282,972 | +0.94(+0.60%) |
Jul 18, 2019 | 155.74 | 156.68 | 152.73 | 156.09 | 8,346,847 | +8.69(+5.90%) |
Jul 17, 2019 | 153.18 | 153.64 | 146.73 | 147.40 | 11,973,513 | -6.50(-4.22%) |
Jul 16, 2019 | 155.35 | 158.31 | 154.98 | 153.90 | 3,301,971 | -0.80(-0.52%) |
Jul 15, 2019 | 155.70 | 155.84 | 154.46 | 154.70 | 2,226,433 | -1.22(-0.78%) |
Jul 12, 2019 | 154.42 | 156.18 | 154.19 | 155.91 | 2,273,268 | +2.06(+1.34%) |
Jul 11, 2019 | 152.11 | 154.30 | 151.50 | 153.85 | 2,613,313 | +1.95(+1.29%) |
Jul 10, 2019 | 153.17 | 153.22 | 151.29 | 151.90 | 1,901,153 | -0.03(-0.02%) |
Jul 09, 2019 | 151.32 | 152.29 | 150.99 | 151.93 | 2,296,820 | +0.01(+0.01%) |
Jul 08, 2019 | 151.66 | 152.35 | 151.06 | 151.92 | 2,456,683 | -0.39(-0.26%) |
Jul 05, 2019 | 153.43 | 153.53 | 149.54 | 152.31 | 2,908,453 | -1.59(-1.03%) |
Jul 03, 2019 | 153.42 | 154.08 | 152.76 | 153.90 | 1,308,547 | +0.51(+0.33%) |
Jul 02, 2019 | 153.89 | 154.06 | 152.08 | 153.39 | 2,531,418 | -0.24(-0.16%) |
Jul 01, 2019 | 153.27 | 155.36 | 152.99 | 153.63 | 3,598,376 | +2.14(+1.41%) |
Jun 28, 2019 | 149.29 | 151.74 | 149.19 | 151.49 | 5,312,889 | +2.78(+1.87%) |
Jun 27, 2019 | 149.07 | 150.34 | 148.70 | 148.71 | 3,601,815 | +0.16(+0.11%) |
Jun 26, 2019 | 149.38 | 149.80 | 148.26 | 148.55 | 2,704,917 | -0.48(-0.32%) |
Jun 25, 2019 | 149.84 | 150.28 | 146.87 | 149.03 | 2,887,417 | -0.80(-0.53%) |
Jun 24, 2019 | 151.36 | 151.61 | 149.51 | 149.82 | 2,838,201 | -1.45(-0.96%) |
Jun 21, 2019 | 150.16 | 152.66 | 149.60 | 151.27 | 6,569,639 | +1.29(+0.86%) |
Jun 20, 2019 | 150.68 | 151.00 | 149.29 | 149.98 | 3,801,355 | +1.34(+0.90%) |
Jun 19, 2019 | 148.55 | 149.17 | 146.46 | 148.64 | 4,217,642 | +0.35(+0.24%) |
Jun 18, 2019 | 148.63 | 150.01 | 147.95 | 148.29 | 4,612,627 | +0.72(+0.49%) |
Jun 17, 2019 | 148.50 | 148.50 | 147.06 | 147.57 | 4,961,032 | -2.02(-1.35%) |
Jun 14, 2019 | 150.05 | 150.19 | 147.65 | 149.59 | 3,995,969 | -0.14(-0.10%) |
Jun 13, 2019 | 151.80 | 152.49 | 149.05 | 149.73 | 4,710,565 | -3.66(-2.38%) |
Jun 12, 2019 | 153.01 | 154.10 | 151.96 | 153.39 | 2,499,703 | +0.20(+0.13%) |
Jun 11, 2019 | 155.10 | 155.66 | 151.33 | 153.19 | 2,221,382 | -1.24(-0.80%) |
Jun 10, 2019 | 155.45 | 156.70 | 154.14 | 154.43 | 2,436,708 | +0.38(+0.24%) |
Jun 07, 2019 | 153.14 | 154.55 | 152.76 | 154.05 | 2,479,452 | +1.16(+0.76%) |
Jun 06, 2019 | 154.24 | 154.30 | 151.96 | 152.89 | 2,541,069 | -1.62(-1.05%) |
Jun 05, 2019 | 153.18 | 155.02 | 152.92 | 154.51 | 3,425,567 | +1.85(+1.21%) |
Jun 04, 2019 | 150.48 | 152.81 | 149.63 | 152.65 | 3,670,416 | +3.65(+2.45%) |