Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.20 | 231.50 | 220.27 | 227.51 | 5,273,700 | +10.49(+4.83%) |
May 28, 2020 | 205.37 | 219.72 | 205.37 | 217.02 | 1,315,939 | +6.31(+2.99%) |
May 27, 2020 | 214.13 | 216.27 | 199.66 | 210.71 | 2,119,725 | -7.07(-3.25%) |
May 26, 2020 | 230.06 | 230.87 | 214.32 | 217.78 | 2,524,026 | -9.70(-4.26%) |
May 22, 2020 | 216.44 | 228.45 | 213.57 | 227.48 | 1,974,100 | +14.93(+7.02%) |
May 21, 2020 | 215.02 | 217.07 | 208.37 | 212.55 | 747,317 | -1.32(-0.62%) |
May 20, 2020 | 217.21 | 219.44 | 210.05 | 213.87 | 1,038,586 | +1.13(+0.53%) |
May 19, 2020 | 211.10 | 217.86 | 209.57 | 212.74 | 1,240,252 | +2.84(+1.35%) |
May 18, 2020 | 216.14 | 217.91 | 208.26 | 209.90 | 1,345,385 | -2.71(-1.27%) |
May 15, 2020 | 208.65 | 215.63 | 207.51 | 212.61 | 1,072,200 | +2.36(+1.12%) |
May 14, 2020 | 204.42 | 210.66 | 202.00 | 210.25 | 1,208,600 | +4.87(+2.37%) |
May 13, 2020 | 211.35 | 213.37 | 198.06 | 205.38 | 2,201,684 | -4.33(-2.06%) |
May 12, 2020 | 211.00 | 218.91 | 203.15 | 209.71 | 2,138,180 | +0.40(+0.19%) |
May 11, 2020 | 193.53 | 212.12 | 192.18 | 209.31 | 2,671,623 | +15.43(+7.96%) |
May 08, 2020 | 194.81 | 199.41 | 189.86 | 193.88 | 903,300 | +0.16(+0.08%) |
May 07, 2020 | 194.31 | 200.00 | 193.13 | 193.73 | 1,378,156 | +2.74(+1.43%) |
May 06, 2020 | 189.50 | 195.34 | 189.01 | 190.99 | 990,584 | +1.26(+0.66%) |
May 05, 2020 | 180.00 | 194.49 | 179.01 | 189.73 | 2,441,101 | +12.48(+7.04%) |
May 04, 2020 | 170.70 | 178.77 | 167.62 | 177.25 | 1,311,152 | +6.01(+3.51%) |
May 01, 2020 | 173.23 | 176.48 | 170.42 | 171.24 | 1,092,100 | -4.85(-2.75%) |
Apr 30, 2020 | 168.69 | 180.54 | 167.68 | 176.09 | 2,085,562 | +7.79(+4.63%) |
Apr 29, 2020 | 161.56 | 169.80 | 159.00 | 168.30 | 1,022,107 | +7.31(+4.54%) |
Apr 28, 2020 | 170.65 | 172.08 | 159.06 | 160.99 | 1,454,262 | -7.90(-4.68%) |
Apr 27, 2020 | 166.00 | 169.73 | 164.11 | 168.89 | 1,330,890 | +5.62(+3.44%) |
Apr 24, 2020 | 161.62 | 163.84 | 159.34 | 163.27 | 974,300 | +3.40(+2.13%) |
Apr 23, 2020 | 154.70 | 162.96 | 153.00 | 159.87 | 2,071,325 | -2.07(-1.28%) |
Apr 22, 2020 | 159.90 | 163.41 | 158.29 | 161.94 | 1,133,285 | +4.49(+2.85%) |
Apr 21, 2020 | 163.65 | 166.60 | 150.88 | 157.45 | 1,510,286 | -9.07(-5.45%) |
Apr 20, 2020 | 163.46 | 169.20 | 161.19 | 166.52 | 1,294,583 | +0.46(+0.28%) |
Apr 17, 2020 | 165.12 | 166.55 | 159.17 | 166.06 | 1,240,500 | +2.36(+1.44%) |
Apr 16, 2020 | 162.18 | 167.72 | 160.50 | 163.70 | 1,639,516 | +4.90(+3.09%) |
Apr 15, 2020 | 155.96 | 162.65 | 153.53 | 158.80 | 1,519,728 | +1.80(+1.15%) |
Apr 14, 2020 | 148.00 | 158.58 | 146.29 | 157.00 | 3,088,126 | +19.50(+14.18%) |
Apr 13, 2020 | 135.48 | 140.10 | 132.61 | 137.50 | 1,514,298 | +1.95(+1.44%) |
Apr 09, 2020 | 138.13 | 142.32 | 133.74 | 135.55 | 1,624,400 | -0.83(-0.61%) |
Apr 08, 2020 | 131.26 | 138.40 | 127.72 | 136.38 | 2,164,434 | +5.62(+4.30%) |
Apr 07, 2020 | 143.00 | 143.76 | 128.55 | 130.76 | 1,960,057 | -9.87(-7.02%) |
Apr 06, 2020 | 129.11 | 141.86 | 125.30 | 140.63 | 1,384,166 | +14.41(+11.42%) |
Apr 03, 2020 | 130.64 | 133.29 | 123.86 | 126.22 | 1,793,200 | -6.48(-4.88%) |
Apr 02, 2020 | 127.47 | 134.19 | 120.00 | 132.70 | 1,805,977 | +1.11(+0.84%) |
Apr 01, 2020 | 133.34 | 134.76 | 125.39 | 131.59 | 2,730,379 | -8.14(-5.83%) |
Mar 31, 2020 | 146.28 | 151.69 | 137.50 | 139.73 | 2,349,567 | -10.79(-7.17%) |
Mar 30, 2020 | 147.63 | 152.10 | 143.48 | 150.52 | 1,615,428 | +4.05(+2.77%) |
Mar 27, 2020 | 140.00 | 148.79 | 136.65 | 146.47 | 1,351,400 | +3.75(+2.63%) |
Mar 26, 2020 | 132.19 | 143.19 | 131.29 | 142.72 | 1,065,672 | +11.60(+8.85%) |
Mar 25, 2020 | 139.19 | 142.71 | 130.03 | 131.12 | 1,302,859 | -8.64(-6.18%) |
Mar 24, 2020 | 142.01 | 147.82 | 133.33 | 139.76 | 1,991,631 | +3.37(+2.47%) |
Mar 23, 2020 | 141.60 | 142.35 | 124.61 | 136.39 | 2,325,947 | -5.03(-3.56%) |
Mar 20, 2020 | 142.22 | 151.19 | 140.00 | 141.42 | 2,740,000 | -0.96(-0.67%) |
Mar 19, 2020 | 136.06 | 151.69 | 133.39 | 142.38 | 2,902,533 | +7.49(+5.55%) |
Mar 18, 2020 | 124.01 | 137.00 | 122.00 | 134.89 | 2,679,093 | -2.25(-1.64%) |
Mar 17, 2020 | 111.30 | 140.00 | 110.00 | 137.14 | 4,433,237 | +27.57(+25.16%) |
Mar 16, 2020 | 109.65 | 123.55 | 106.26 | 109.57 | 2,759,911 | -11.27(-9.33%) |
Mar 13, 2020 | 124.41 | 124.86 | 116.49 | 120.84 | 2,362,400 | +5.12(+4.42%) |
Mar 12, 2020 | 105.00 | 120.00 | 99.01 | 115.72 | 3,866,664 | -5.15(-4.26%) |
Mar 11, 2020 | 124.54 | 128.02 | 117.22 | 120.87 | 2,175,428 | -7.93(-6.16%) |
Mar 10, 2020 | 129.11 | 130.25 | 121.13 | 128.80 | 4,372,992 | +4.48(+3.60%) |
Mar 09, 2020 | 131.54 | 135.00 | 123.74 | 124.32 | 2,186,645 | -17.01(-12.04%) |
Mar 06, 2020 | 148.60 | 150.24 | 137.45 | 141.33 | 1,988,700 | -10.59(-6.97%) |
Mar 05, 2020 | 149.08 | 152.40 | 147.00 | 151.92 | 969,020 | -1.46(-0.95%) |
Mar 04, 2020 | 154.16 | 156.53 | 149.02 | 153.38 | 1,046,859 | +2.88(+1.91%) |
Mar 03, 2020 | 158.69 | 162.85 | 149.34 | 150.50 | 1,773,320 | -8.03(-5.07%) |
Mar 02, 2020 | 154.79 | 158.90 | 149.26 | 158.53 | 1,149,922 | +8.78(+5.86%) |
Feb 28, 2020 | 147.49 | 153.98 | 145.42 | 149.75 | 2,702,000 | -3.94(-2.56%) |
Feb 27, 2020 | 153.32 | 160.16 | 148.63 | 153.69 | 2,017,000 | -6.47(-4.04%) |
Feb 26, 2020 | 160.03 | 167.76 | 159.08 | 160.16 | 1,179,446 | +0.26(+0.16%) |
Feb 25, 2020 | 162.25 | 164.37 | 156.30 | 159.90 | 1,715,847 | -0.39(-0.24%) |
Feb 24, 2020 | 154.01 | 161.18 | 152.51 | 160.29 | 1,587,889 | -3.02(-1.85%) |
Feb 21, 2020 | 167.23 | 167.75 | 159.78 | 163.31 | 1,021,400 | -5.84(-3.45%) |
Feb 20, 2020 | 172.52 | 178.00 | 166.18 | 169.15 | 1,466,545 | -3.89(-2.25%) |
Feb 19, 2020 | 171.04 | 175.00 | 170.18 | 173.04 | 1,682,618 | +3.62(+2.14%) |
Feb 18, 2020 | 166.82 | 171.33 | 164.51 | 169.42 | 1,034,536 | +1.95(+1.16%) |
Feb 14, 2020 | 165.89 | 170.10 | 165.89 | 167.47 | 584,300 | +2.31(+1.40%) |
Feb 13, 2020 | 164.06 | 170.03 | 163.78 | 165.16 | 1,345,172 | -0.20(-0.12%) |
Feb 12, 2020 | 161.77 | 165.88 | 158.02 | 165.36 | 834,816 | +5.33(+3.33%) |
Feb 11, 2020 | 162.58 | 163.70 | 158.90 | 160.03 | 647,865 | -1.21(-0.75%) |
Feb 10, 2020 | 158.16 | 163.07 | 157.88 | 161.24 | 768,472 | +3.36(+2.13%) |
Feb 07, 2020 | 158.79 | 161.93 | 157.11 | 157.88 | 1,675,000 | -0.67(-0.42%) |
Feb 06, 2020 | 158.56 | 160.89 | 154.11 | 158.55 | 874,205 | -0.09(-0.06%) |
Feb 05, 2020 | 170.54 | 170.94 | 155.58 | 158.64 | 3,135,542 | -10.43(-6.17%) |
Feb 04, 2020 | 165.72 | 172.12 | 164.92 | 169.07 | 1,982,127 | +7.34(+4.54%) |
Feb 03, 2020 | 162.76 | 163.25 | 159.56 | 161.73 | 1,126,749 | +0.58(+0.36%) |
Jan 31, 2020 | 165.80 | 166.26 | 159.32 | 161.15 | 1,522,500 | -4.64(-2.80%) |
Jan 30, 2020 | 164.47 | 166.77 | 161.10 | 165.79 | 877,684 | +0.53(+0.32%) |
Jan 29, 2020 | 167.00 | 168.30 | 164.86 | 165.26 | 928,746 | -0.10(-0.06%) |
Jan 28, 2020 | 161.75 | 166.00 | 161.60 | 165.36 | 624,264 | +4.05(+2.51%) |
Jan 27, 2020 | 159.40 | 161.97 | 158.02 | 161.31 | 1,107,902 | -2.39(-1.46%) |
Jan 24, 2020 | 167.43 | 171.46 | 163.62 | 163.70 | 1,162,500 | -1.55(-0.94%) |
Jan 23, 2020 | 167.38 | 168.04 | 164.43 | 165.25 | 1,663,426 | -2.26(-1.35%) |
Jan 22, 2020 | 171.36 | 174.00 | 167.21 | 167.51 | 2,584,368 | -2.06(-1.21%) |
Jan 21, 2020 | 169.10 | 173.87 | 168.72 | 169.57 | 1,308,553 | +0.14(+0.08%) |
Jan 17, 2020 | 169.50 | 170.53 | 166.77 | 169.43 | 712,000 | +0.45(+0.27%) |
Jan 16, 2020 | 170.05 | 172.61 | 167.82 | 168.98 | 1,006,192 | -0.89(-0.52%) |
Jan 15, 2020 | 172.20 | 173.97 | 169.61 | 169.87 | 1,055,006 | -1.23(-0.72%) |
Jan 14, 2020 | 173.50 | 174.27 | 169.46 | 171.10 | 1,384,979 | -2.54(-1.46%) |
Jan 13, 2020 | 171.60 | 174.20 | 170.68 | 173.64 | 1,345,885 | +4.04(+2.38%) |
Jan 10, 2020 | 171.49 | 173.13 | 168.60 | 169.60 | 808,300 | -1.86(-1.08%) |
Jan 09, 2020 | 168.07 | 172.35 | 166.60 | 171.46 | 1,345,502 | +4.00(+2.39%) |
Jan 08, 2020 | 166.09 | 171.00 | 165.02 | 167.46 | 1,636,829 | +1.70(+1.03%) |
Jan 07, 2020 | 164.78 | 167.98 | 163.37 | 165.76 | 2,525,845 | +1.00(+0.61%) |
Jan 06, 2020 | 157.53 | 165.36 | 156.69 | 164.76 | 3,377,554 | +5.18(+3.25%) |
Jan 03, 2020 | 150.54 | 163.27 | 149.91 | 159.58 | 2,922,500 | +6.01(+3.91%) |
Jan 02, 2020 | 149.55 | 154.50 | 148.00 | 153.57 | 1,594,844 | +7.32(+5.01%) |
Dec 31, 2019 | 145.40 | 147.92 | 144.76 | 146.25 | 878,700 | -0.46(-0.31%) |
Dec 30, 2019 | 150.05 | 151.21 | 142.91 | 146.71 | 1,491,707 | -4.20(-2.78%) |
Dec 27, 2019 | 151.72 | 151.72 | 148.80 | 150.91 | 667,000 | -0.34(-0.22%) |
Dec 26, 2019 | 149.04 | 152.95 | 148.01 | 151.25 | 762,834 | +3.12(+2.11%) |
Dec 24, 2019 | 148.54 | 148.72 | 146.28 | 148.13 | 423,000 | -0.62(-0.42%) |
Dec 23, 2019 | 149.13 | 149.50 | 146.58 | 148.75 | 826,956 | -0.53(-0.36%) |
Dec 20, 2019 | 147.14 | 150.75 | 147.11 | 149.28 | 1,543,000 | +2.80(+1.91%) |
Dec 19, 2019 | 143.15 | 146.81 | 142.21 | 146.48 | 1,151,156 | +2.65(+1.84%) |
Dec 18, 2019 | 141.13 | 146.00 | 139.99 | 143.83 | 1,419,536 | +3.34(+2.38%) |
Dec 17, 2019 | 143.72 | 143.72 | 139.65 | 140.49 | 950,443 | -2.75(-1.92%) |
Dec 16, 2019 | 140.88 | 144.24 | 140.19 | 143.24 | 1,404,264 | +2.78(+1.98%) |
Dec 13, 2019 | 136.77 | 140.96 | 135.04 | 140.46 | 1,529,500 | +3.42(+2.50%) |
Dec 12, 2019 | 143.91 | 143.91 | 136.81 | 137.04 | 1,767,011 | -7.12(-4.94%) |
Dec 11, 2019 | 149.14 | 149.14 | 141.07 | 144.16 | 1,878,894 | -4.37(-2.94%) |
Dec 10, 2019 | 150.70 | 151.98 | 147.79 | 148.53 | 1,032,850 | -1.99(-1.32%) |
Dec 09, 2019 | 149.62 | 151.82 | 148.60 | 150.52 | 923,046 | -0.04(-0.03%) |
Dec 06, 2019 | 153.40 | 153.75 | 148.60 | 150.56 | 1,123,700 | -2.43(-1.59%) |
Dec 05, 2019 | 151.20 | 153.80 | 149.32 | 152.99 | 2,050,807 | +2.66(+1.77%) |
Dec 04, 2019 | 150.99 | 153.22 | 146.07 | 150.33 | 1,989,914 | +0.38(+0.25%) |
Dec 03, 2019 | 140.46 | 150.79 | 136.00 | 149.95 | 5,277,882 | +1.01(+0.68%) |
Dec 02, 2019 | 153.80 | 153.95 | 145.85 | 148.94 | 2,691,934 | -4.55(-2.96%) |
Nov 29, 2019 | 154.00 | 155.24 | 153.01 | 153.49 | 500,900 | -0.42(-0.27%) |
Nov 27, 2019 | 153.96 | 155.77 | 151.61 | 153.91 | 902,300 | +0.35(+0.23%) |
Nov 26, 2019 | 150.62 | 153.95 | 150.22 | 153.56 | 1,127,835 | +2.96(+1.97%) |
Nov 25, 2019 | 149.31 | 152.53 | 148.77 | 150.60 | 1,124,277 | +1.98(+1.33%) |
Nov 22, 2019 | 149.95 | 150.81 | 147.01 | 148.62 | 748,900 | -0.47(-0.32%) |
Nov 21, 2019 | 150.00 | 152.52 | 148.25 | 149.09 | 1,215,323 | -1.21(-0.81%) |
Nov 20, 2019 | 148.16 | 155.14 | 147.56 | 150.30 | 2,150,881 | +2.84(+1.93%) |
Nov 19, 2019 | 144.82 | 148.59 | 142.55 | 147.46 | 1,246,697 | +2.81(+1.94%) |
Nov 18, 2019 | 142.27 | 148.90 | 141.36 | 144.65 | 1,970,368 | +1.57(+1.10%) |
Nov 15, 2019 | 137.15 | 143.60 | 135.14 | 143.08 | 1,675,100 | +5.51(+4.01%) |
Nov 14, 2019 | 135.41 | 138.70 | 134.29 | 137.57 | 1,180,601 | +1.57(+1.15%) |
Nov 13, 2019 | 133.38 | 136.66 | 132.87 | 136.00 | 1,744,598 | +2.96(+2.22%) |
Nov 12, 2019 | 132.73 | 135.69 | 131.35 | 133.04 | 1,027,794 | +0.17(+0.13%) |
Nov 11, 2019 | 130.17 | 133.37 | 129.03 | 132.87 | 714,851 | +2.53(+1.94%) |
Nov 08, 2019 | 130.20 | 132.91 | 128.31 | 130.34 | 1,033,200 | +1.60(+1.24%) |
Nov 07, 2019 | 130.58 | 132.14 | 127.22 | 128.74 | 1,037,055 | -2.52(-1.92%) |
Nov 06, 2019 | 131.89 | 133.11 | 129.00 | 131.26 | 1,250,390 | +0.89(+0.68%) |
Nov 05, 2019 | 131.26 | 132.48 | 125.12 | 130.37 | 3,409,557 | -6.33(-4.63%) |
Nov 04, 2019 | 143.41 | 144.87 | 136.63 | 136.70 | 1,708,032 | -5.76(-4.04%) |
Nov 01, 2019 | 138.06 | 144.28 | 136.95 | 142.46 | 1,385,500 | +4.97(+3.61%) |
Oct 31, 2019 | 140.69 | 141.89 | 137.17 | 137.49 | 864,298 | -3.36(-2.39%) |
Oct 30, 2019 | 137.09 | 141.17 | 135.19 | 140.85 | 1,097,868 | +5.58(+4.13%) |
Oct 29, 2019 | 135.82 | 138.55 | 134.04 | 135.27 | 1,017,535 | +0.34(+0.25%) |
Oct 28, 2019 | 134.64 | 136.00 | 130.76 | 134.93 | 1,400,189 | +1.03(+0.77%) |
Oct 25, 2019 | 129.67 | 134.28 | 127.60 | 133.90 | 1,722,700 | +2.27(+1.72%) |
Oct 24, 2019 | 123.70 | 134.19 | 123.51 | 131.63 | 3,735,457 | +11.46(+9.54%) |
Oct 23, 2019 | 119.85 | 126.98 | 118.48 | 120.17 | 2,738,960 | -0.64(-0.53%) |
Oct 22, 2019 | 128.97 | 130.29 | 118.65 | 120.81 | 3,375,852 | -7.11(-5.56%) |
Oct 21, 2019 | 128.00 | 129.06 | 123.31 | 127.92 | 3,215,706 | +0.03(+0.02%) |
Oct 18, 2019 | 137.13 | 137.32 | 124.64 | 127.89 | 4,740,900 | -9.01(-6.58%) |
Oct 17, 2019 | 141.64 | 142.29 | 134.80 | 136.90 | 2,895,797 | -3.41(-2.43%) |
Oct 16, 2019 | 147.16 | 147.26 | 138.15 | 140.31 | 5,281,180 | -14.38(-9.30%) |
Oct 15, 2019 | 157.71 | 159.90 | 153.05 | 154.69 | 2,331,784 | -3.56(-2.25%) |
Oct 14, 2019 | 157.13 | 159.97 | 156.00 | 158.25 | 1,428,133 | +0.95(+0.60%) |
Oct 11, 2019 | 155.00 | 159.40 | 154.94 | 157.30 | 2,090,800 | +3.66(+2.38%) |
Oct 10, 2019 | 150.00 | 154.93 | 149.26 | 153.64 | 1,780,285 | +3.76(+2.51%) |
Oct 09, 2019 | 144.40 | 150.90 | 143.63 | 149.88 | 1,624,872 | +7.10(+4.97%) |
Oct 08, 2019 | 148.09 | 150.40 | 142.74 | 142.78 | 2,590,737 | -7.41(-4.93%) |
Oct 07, 2019 | 147.78 | 154.00 | 147.49 | 150.19 | 3,041,472 | +1.87(+1.26%) |
Oct 04, 2019 | 143.23 | 148.40 | 142.08 | 148.32 | 1,746,500 | +5.19(+3.63%) |
Oct 03, 2019 | 134.88 | 144.25 | 132.70 | 143.13 | 2,428,950 | +8.47(+6.29%) |
Oct 02, 2019 | 131.45 | 134.90 | 130.31 | 134.66 | 1,978,908 | +1.32(+0.99%) |
Oct 01, 2019 | 129.52 | 134.95 | 128.28 | 133.34 | 2,958,625 | +3.77(+2.91%) |
Sep 30, 2019 | 128.73 | 129.68 | 123.72 | 129.57 | 2,490,836 | +1.68(+1.31%) |
Sep 27, 2019 | 136.02 | 136.25 | 125.37 | 127.89 | 2,487,800 | -7.17(-5.31%) |
Sep 26, 2019 | 137.22 | 138.59 | 133.27 | 135.06 | 1,418,899 | -1.65(-1.21%) |
Sep 25, 2019 | 142.72 | 143.49 | 131.70 | 136.71 | 4,200,921 | -6.87(-4.78%) |
Sep 24, 2019 | 145.00 | 150.31 | 143.00 | 143.58 | 3,627,335 | +0.28(+0.20%) |
Sep 23, 2019 | 142.38 | 143.58 | 140.70 | 143.30 | 2,082,505 | +2.78(+1.98%) |
Sep 20, 2019 | 139.34 | 142.48 | 137.30 | 140.52 | 1,781,500 | +2.48(+1.80%) |
Sep 19, 2019 | 136.77 | 139.14 | 135.86 | 138.04 | 979,057 | +1.19(+0.87%) |
Sep 18, 2019 | 138.12 | 138.19 | 133.28 | 136.85 | 1,417,573 | -1.14(-0.83%) |
Sep 17, 2019 | 138.55 | 139.15 | 135.83 | 137.99 | 1,545,713 | +2.96(+2.19%) |
Sep 16, 2019 | 129.47 | 135.78 | 126.88 | 135.03 | 2,547,137 | +3.31(+2.51%) |
Sep 13, 2019 | 134.11 | 134.89 | 130.51 | 131.72 | 2,653,500 | -4.46(-3.28%) |
Sep 12, 2019 | 136.85 | 141.59 | 135.86 | 136.18 | 2,542,395 | +1.70(+1.26%) |
Sep 11, 2019 | 137.29 | 139.36 | 132.50 | 134.48 | 2,128,490 | -2.39(-1.75%) |
Sep 10, 2019 | 133.25 | 138.79 | 131.50 | 136.87 | 2,577,794 | -0.01(-0.01%) |
Sep 09, 2019 | 149.15 | 151.10 | 132.92 | 136.88 | 3,538,402 | -11.72(-7.89%) |
Sep 06, 2019 | 153.37 | 156.16 | 148.04 | 148.60 | 1,913,100 | -4.81(-3.14%) |
Sep 05, 2019 | 146.42 | 153.95 | 142.11 | 153.41 | 3,174,752 | +7.32(+5.01%) |
Sep 04, 2019 | 149.49 | 155.45 | 142.80 | 146.09 | 8,148,287 | +11.69(+8.70%) |
Sep 03, 2019 | 138.17 | 139.19 | 133.00 | 134.40 | 2,900,671 | -4.53(-3.26%) |
Aug 30, 2019 | 143.30 | 143.50 | 135.32 | 138.93 | 1,296,900 | -2.91(-2.05%) |
Aug 29, 2019 | 142.40 | 143.94 | 137.52 | 141.84 | 1,101,144 | +1.54(+1.10%) |
Aug 28, 2019 | 142.07 | 143.00 | 137.80 | 140.30 | 867,868 | -2.98(-2.08%) |
Aug 27, 2019 | 145.73 | 148.90 | 141.10 | 143.28 | 1,148,839 | -0.91(-0.63%) |
Aug 26, 2019 | 143.66 | 144.56 | 140.14 | 144.19 | 709,980 | +4.01(+2.86%) |
Aug 23, 2019 | 143.14 | 145.84 | 138.09 | 140.18 | 1,191,900 | -1.28(-0.90%) |
Aug 22, 2019 | 142.71 | 143.99 | 138.77 | 141.46 | 798,735 | -1.45(-1.01%) |
Aug 21, 2019 | 142.00 | 144.76 | 140.06 | 142.91 | 835,276 | +3.53(+2.53%) |
Aug 20, 2019 | 136.87 | 140.78 | 135.53 | 139.38 | 632,866 | +3.04(+2.23%) |
Aug 19, 2019 | 140.20 | 140.99 | 135.87 | 136.34 | 1,022,722 | -1.91(-1.38%) |
Aug 16, 2019 | 135.98 | 139.66 | 135.96 | 138.25 | 1,091,100 | +4.49(+3.36%) |
Aug 15, 2019 | 133.03 | 135.40 | 131.53 | 133.76 | 873,496 | +2.59(+1.97%) |
Aug 14, 2019 | 135.03 | 135.70 | 128.02 | 131.17 | 1,004,815 | -6.72(-4.87%) |
Aug 13, 2019 | 133.70 | 138.86 | 133.66 | 137.89 | 825,981 | +3.51(+2.61%) |
Aug 12, 2019 | 137.09 | 137.26 | 133.53 | 134.38 | 863,638 | -3.38(-2.45%) |
Aug 09, 2019 | 137.16 | 139.29 | 136.75 | 137.76 | 956,300 | -0.31(-0.22%) |
Aug 08, 2019 | 135.47 | 139.70 | 134.01 | 138.07 | 941,208 | +4.73(+3.55%) |
Aug 07, 2019 | 131.49 | 135.58 | 130.72 | 133.34 | 943,938 | -0.33(-0.25%) |
Aug 06, 2019 | 134.07 | 137.44 | 132.37 | 133.67 | 1,067,977 | +1.71(+1.30%) |
Aug 05, 2019 | 131.90 | 135.00 | 129.02 | 131.96 | 1,997,689 | -5.49(-3.99%) |
Aug 02, 2019 | 136.68 | 137.59 | 131.79 | 137.45 | 1,047,000 | +1.25(+0.92%) |
Aug 01, 2019 | 136.96 | 140.41 | 134.70 | 136.20 | 2,097,327 | +0.49(+0.36%) |
Jul 31, 2019 | 139.00 | 139.45 | 132.48 | 135.71 | 1,381,412 | -2.36(-1.71%) |
Jul 30, 2019 | 138.49 | 140.71 | 137.58 | 138.07 | 808,542 | -1.48(-1.06%) |
Jul 29, 2019 | 145.77 | 146.02 | 136.00 | 139.55 | 1,620,943 | -6.62(-4.53%) |
Jul 26, 2019 | 143.47 | 147.83 | 143.47 | 146.17 | 662,300 | +3.40(+2.38%) |
Jul 25, 2019 | 141.13 | 143.75 | 139.30 | 142.77 | 868,081 | +1.19(+0.84%) |
Jul 24, 2019 | 140.00 | 142.52 | 139.53 | 141.58 | 2,050,153 | +0.55(+0.39%) |
Jul 23, 2019 | 145.33 | 145.95 | 139.00 | 141.03 | 1,660,059 | -4.14(-2.85%) |
Jul 22, 2019 | 144.96 | 146.23 | 144.24 | 145.17 | 925,245 | +1.26(+0.88%) |
Jul 19, 2019 | 146.68 | 148.00 | 143.14 | 143.91 | 956,700 | -1.86(-1.28%) |
Jul 18, 2019 | 142.17 | 146.58 | 142.11 | 145.77 | 1,433,921 | +2.55(+1.78%) |
Jul 17, 2019 | 140.01 | 145.17 | 139.50 | 143.22 | 2,000,348 | +3.28(+2.34%) |
Jul 16, 2019 | 140.08 | 141.85 | 138.76 | 139.94 | 1,645,842 | -0.24(-0.17%) |
Jul 15, 2019 | 138.84 | 141.28 | 137.00 | 140.18 | 1,487,755 | +0.92(+0.66%) |
Jul 12, 2019 | 135.32 | 139.68 | 134.45 | 139.26 | 1,629,300 | +4.12(+3.05%) |
Jul 11, 2019 | 137.35 | 137.35 | 133.45 | 135.14 | 1,572,165 | -1.15(-0.84%) |
Jul 10, 2019 | 138.00 | 140.69 | 136.02 | 136.29 | 1,317,529 | -0.73(-0.53%) |
Jul 09, 2019 | 135.41 | 137.49 | 135.41 | 137.02 | 1,274,186 | +0.48(+0.35%) |
Jul 08, 2019 | 136.48 | 138.66 | 135.60 | 136.54 | 1,068,078 | -0.92(-0.67%) |
Jul 05, 2019 | 133.27 | 137.66 | 131.69 | 137.46 | 1,402,400 | +2.24(+1.66%) |
Jul 03, 2019 | 134.50 | 135.61 | 133.83 | 135.22 | 1,655,800 | +1.75(+1.31%) |
Jul 02, 2019 | 130.90 | 133.70 | 129.14 | 133.47 | 1,385,633 | +2.49(+1.90%) |
Jul 01, 2019 | 130.21 | 131.54 | 128.06 | 130.98 | 1,346,195 | +4.37(+3.45%) |
Jun 28, 2019 | 126.50 | 128.67 | 123.95 | 126.61 | 7,387,000 | +0.11(+0.09%) |
Jun 27, 2019 | 120.35 | 126.50 | 120.34 | 126.50 | 1,867,710 | +7.56(+6.36%) |
Jun 26, 2019 | 124.42 | 127.40 | 118.77 | 118.94 | 2,087,155 | -1.45(-1.20%) |
Jun 25, 2019 | 124.84 | 126.55 | 119.35 | 120.39 | 1,406,286 | -4.67(-3.73%) |
Jun 24, 2019 | 127.11 | 127.63 | 122.94 | 125.06 | 1,147,297 | -1.66(-1.31%) |
Jun 21, 2019 | 126.03 | 127.43 | 124.02 | 126.72 | 1,413,600 | -0.33(-0.26%) |
Jun 20, 2019 | 128.11 | 129.05 | 126.24 | 127.05 | 1,706,544 | +0.10(+0.08%) |
Jun 19, 2019 | 123.35 | 127.11 | 122.80 | 126.95 | 1,706,423 | +3.95(+3.21%) |
Jun 18, 2019 | 124.76 | 125.38 | 122.89 | 123.00 | 804,982 | +0.84(+0.69%) |
Jun 17, 2019 | 121.64 | 123.55 | 120.03 | 122.16 | 1,113,152 | +1.46(+1.21%) |
Jun 14, 2019 | 121.23 | 123.97 | 119.38 | 120.70 | 804,000 | -0.60(-0.49%) |
Jun 13, 2019 | 119.45 | 122.29 | 118.54 | 121.30 | 1,152,098 | +2.01(+1.68%) |
Jun 12, 2019 | 118.72 | 119.64 | 117.01 | 119.29 | 1,190,325 | +0.57(+0.48%) |
Jun 11, 2019 | 124.39 | 124.39 | 116.22 | 118.72 | 2,355,166 | -5.06(-4.09%) |
Jun 10, 2019 | 123.88 | 129.40 | 123.20 | 123.78 | 2,271,041 | +2.64(+2.18%) |
Jun 07, 2019 | 118.35 | 122.19 | 118.01 | 121.14 | 4,558,000 | +2.92(+2.47%) |
Jun 06, 2019 | 115.54 | 119.75 | 115.00 | 118.22 | 2,497,206 | +1.05(+0.90%) |
Jun 05, 2019 | 112.20 | 117.43 | 111.74 | 117.17 | 2,322,527 | +4.75(+4.23%) |
Jun 04, 2019 | 110.49 | 114.00 | 100.52 | 112.42 | 6,486,150 | +9.94(+9.70%) |