Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.70 | 167.58 | 158.61 | 165.54 | 524,000 | +3.18(+1.96%) |
May 28, 2020 | 162.00 | 164.43 | 160.23 | 162.36 | 219,853 | +1.45(+0.90%) |
May 27, 2020 | 163.02 | 163.59 | 157.03 | 160.91 | 242,094 | -2.99(-1.82%) |
May 26, 2020 | 161.00 | 164.38 | 159.69 | 163.90 | 333,814 | +4.78(+3.00%) |
May 22, 2020 | 162.40 | 163.23 | 157.77 | 159.12 | 382,700 | -5.48(-3.33%) |
May 21, 2020 | 159.74 | 167.33 | 159.66 | 164.60 | 243,403 | -1.20(-0.72%) |
May 20, 2020 | 170.78 | 171.26 | 163.36 | 165.80 | 275,827 | -3.02(-1.79%) |
May 19, 2020 | 166.44 | 171.40 | 166.23 | 168.82 | 275,935 | +2.57(+1.55%) |
May 18, 2020 | 168.00 | 169.13 | 165.47 | 166.25 | 263,804 | -0.01(-0.01%) |
May 15, 2020 | 160.01 | 166.64 | 160.01 | 166.26 | 304,100 | +3.02(+1.85%) |
May 14, 2020 | 160.14 | 163.46 | 157.67 | 163.24 | 249,652 | +2.97(+1.85%) |
May 13, 2020 | 159.46 | 163.00 | 157.46 | 160.27 | 313,945 | +1.89(+1.19%) |
May 12, 2020 | 160.62 | 166.23 | 157.29 | 158.38 | 231,374 | -4.88(-2.99%) |
May 11, 2020 | 156.80 | 165.09 | 156.80 | 163.26 | 277,786 | +6.45(+4.11%) |
May 08, 2020 | 155.99 | 159.90 | 154.52 | 156.81 | 253,200 | +3.39(+2.21%) |
May 07, 2020 | 145.45 | 153.44 | 143.41 | 153.42 | 302,343 | +9.04(+6.26%) |
May 06, 2020 | 143.72 | 146.01 | 142.35 | 144.38 | 161,571 | +0.88(+0.61%) |
May 05, 2020 | 138.27 | 145.90 | 138.00 | 143.50 | 259,284 | +6.00(+4.36%) |
May 04, 2020 | 140.21 | 140.88 | 136.48 | 137.50 | 257,625 | -2.71(-1.93%) |
May 01, 2020 | 150.99 | 150.99 | 140.00 | 140.21 | 228,100 | -12.62(-8.26%) |
Apr 30, 2020 | 160.05 | 162.81 | 151.58 | 152.83 | 179,708 | -8.79(-5.44%) |
Apr 29, 2020 | 162.30 | 165.01 | 161.00 | 161.62 | 192,036 | -1.50(-0.92%) |
Apr 28, 2020 | 165.00 | 165.72 | 162.52 | 163.12 | 222,982 | -1.88(-1.14%) |
Apr 27, 2020 | 162.00 | 165.00 | 162.00 | 165.00 | 232,546 | +4.80(+3.00%) |
Apr 24, 2020 | 162.12 | 163.28 | 159.50 | 160.20 | 111,900 | -0.80(-0.50%) |
Apr 23, 2020 | 161.08 | 164.73 | 159.17 | 161.00 | 173,127 | +0.32(+0.20%) |
Apr 22, 2020 | 160.16 | 163.00 | 159.05 | 160.68 | 166,381 | +2.15(+1.36%) |
Apr 21, 2020 | 159.51 | 160.52 | 155.58 | 158.53 | 100,358 | -2.50(-1.55%) |
Apr 20, 2020 | 157.42 | 165.63 | 154.78 | 161.03 | 152,039 | +3.60(+2.29%) |
Apr 17, 2020 | 160.00 | 160.00 | 154.30 | 157.43 | 232,300 | +0.55(+0.35%) |
Apr 16, 2020 | 157.25 | 160.50 | 154.36 | 156.88 | 282,773 | +0.72(+0.46%) |
Apr 15, 2020 | 157.00 | 157.41 | 149.51 | 156.16 | 265,587 | -2.19(-1.38%) |
Apr 14, 2020 | 150.38 | 158.64 | 149.24 | 158.35 | 203,415 | +9.84(+6.63%) |
Apr 13, 2020 | 151.50 | 153.00 | 145.18 | 148.51 | 142,030 | -1.89(-1.26%) |
Apr 09, 2020 | 140.94 | 150.90 | 140.94 | 150.40 | 196,800 | +10.00(+7.12%) |
Apr 08, 2020 | 138.00 | 141.35 | 135.78 | 140.40 | 210,791 | +4.36(+3.20%) |
Apr 07, 2020 | 145.00 | 145.00 | 135.11 | 136.04 | 265,392 | -8.22(-5.70%) |
Apr 06, 2020 | 142.24 | 147.00 | 142.24 | 144.26 | 204,356 | +4.28(+3.06%) |
Apr 03, 2020 | 135.61 | 139.98 | 134.90 | 139.98 | 183,000 | +3.62(+2.65%) |
Apr 02, 2020 | 125.79 | 136.72 | 124.26 | 136.36 | 487,654 | +12.46(+10.06%) |
Apr 01, 2020 | 123.95 | 126.48 | 122.26 | 123.90 | 273,224 | +0.79(+0.64%) |
Mar 31, 2020 | 124.31 | 126.65 | 122.52 | 123.11 | 356,980 | -2.28(-1.82%) |
Mar 30, 2020 | 125.50 | 127.90 | 122.39 | 125.39 | 234,315 | -0.13(-0.10%) |
Mar 27, 2020 | 125.40 | 129.00 | 123.14 | 125.52 | 362,000 | -0.77(-0.61%) |
Mar 26, 2020 | 122.43 | 127.37 | 122.27 | 126.29 | 486,457 | +4.45(+3.65%) |
Mar 25, 2020 | 127.18 | 128.95 | 118.55 | 121.84 | 903,255 | -7.43(-5.75%) |
Mar 24, 2020 | 132.00 | 134.79 | 127.42 | 129.27 | 381,145 | +1.47(+1.15%) |
Mar 23, 2020 | 127.75 | 132.18 | 122.99 | 127.80 | 408,867 | +1.80(+1.43%) |
Mar 20, 2020 | 147.02 | 149.61 | 121.19 | 126.00 | 2,350,900 | -22.37(-15.08%) |
Mar 19, 2020 | 155.86 | 155.86 | 146.78 | 148.37 | 465,265 | -7.56(-4.85%) |
Mar 18, 2020 | 149.27 | 155.97 | 141.53 | 155.93 | 428,268 | -2.87(-1.81%) |
Mar 17, 2020 | 135.78 | 158.83 | 135.78 | 158.80 | 387,169 | +18.80(+13.43%) |
Mar 16, 2020 | 135.00 | 144.00 | 129.43 | 140.00 | 569,336 | -4.60(-3.18%) |
Mar 13, 2020 | 150.00 | 150.74 | 136.48 | 144.60 | 458,800 | +6.77(+4.91%) |
Mar 12, 2020 | 140.01 | 143.26 | 136.46 | 137.83 | 524,890 | -7.86(-5.40%) |
Mar 11, 2020 | 153.35 | 155.60 | 143.41 | 145.69 | 524,511 | -10.58(-6.77%) |
Mar 10, 2020 | 156.22 | 156.48 | 150.54 | 156.27 | 458,754 | +3.20(+2.09%) |
Mar 09, 2020 | 146.91 | 154.53 | 140.00 | 153.07 | 567,486 | -0.24(-0.16%) |
Mar 06, 2020 | 151.79 | 159.07 | 151.79 | 153.31 | 345,200 | -2.36(-1.52%) |
Mar 05, 2020 | 155.38 | 157.75 | 154.00 | 155.67 | 331,833 | -2.22(-1.41%) |
Mar 04, 2020 | 156.13 | 159.38 | 155.58 | 157.89 | 283,508 | +3.26(+2.11%) |
Mar 03, 2020 | 164.06 | 164.06 | 153.43 | 154.63 | 757,329 | -9.43(-5.75%) |
Mar 02, 2020 | 159.94 | 164.13 | 156.44 | 164.06 | 533,126 | +5.71(+3.61%) |
Feb 28, 2020 | 153.10 | 158.35 | 151.00 | 158.35 | 446,700 | +3.36(+2.17%) |
Feb 27, 2020 | 155.50 | 158.72 | 151.90 | 154.99 | 337,856 | -3.05(-1.93%) |
Feb 26, 2020 | 158.58 | 162.57 | 156.57 | 158.04 | 277,501 | -0.54(-0.34%) |
Feb 25, 2020 | 165.58 | 166.00 | 157.53 | 158.58 | 419,012 | -5.38(-3.28%) |
Feb 24, 2020 | 165.51 | 165.51 | 160.62 | 163.96 | 433,022 | -5.58(-3.29%) |
Feb 21, 2020 | 170.00 | 170.01 | 165.55 | 169.54 | 287,400 | -1.46(-0.85%) |
Feb 20, 2020 | 171.97 | 173.11 | 170.03 | 171.00 | 375,090 | -2.19(-1.26%) |
Feb 19, 2020 | 171.73 | 173.98 | 170.58 | 173.19 | 237,301 | +2.40(+1.41%) |
Feb 18, 2020 | 171.61 | 171.99 | 169.23 | 170.79 | 259,006 | -0.30(-0.18%) |
Feb 14, 2020 | 168.34 | 171.31 | 166.70 | 171.09 | 181,500 | +2.65(+1.57%) |
Feb 13, 2020 | 166.73 | 168.75 | 165.91 | 168.44 | 114,070 | +0.00(+0.00%) |
Feb 12, 2020 | 167.40 | 169.06 | 165.55 | 168.44 | 96,093 | +1.23(+0.74%) |
Feb 11, 2020 | 167.00 | 170.28 | 165.93 | 167.21 | 246,719 | +0.48(+0.29%) |
Feb 10, 2020 | 164.91 | 167.24 | 164.00 | 166.73 | 141,959 | +1.76(+1.07%) |
Feb 07, 2020 | 164.62 | 167.38 | 163.40 | 164.97 | 191,100 | +0.46(+0.28%) |
Feb 06, 2020 | 164.99 | 165.53 | 162.00 | 164.51 | 174,395 | +0.81(+0.49%) |
Feb 05, 2020 | 162.99 | 163.81 | 160.12 | 163.70 | 195,972 | +2.97(+1.85%) |
Feb 04, 2020 | 157.09 | 161.11 | 154.78 | 160.73 | 214,096 | +6.22(+4.03%) |
Feb 03, 2020 | 150.36 | 156.65 | 150.10 | 154.51 | 223,480 | +2.15(+1.41%) |
Jan 31, 2020 | 152.21 | 154.69 | 150.86 | 152.36 | 334,500 | -1.13(-0.74%) |
Jan 30, 2020 | 154.37 | 155.28 | 152.16 | 153.49 | 214,530 | -2.67(-1.71%) |
Jan 29, 2020 | 158.94 | 161.34 | 155.12 | 156.16 | 312,536 | -3.06(-1.92%) |
Jan 28, 2020 | 160.86 | 162.23 | 158.54 | 159.22 | 122,849 | -1.32(-0.82%) |
Jan 27, 2020 | 160.08 | 162.98 | 158.11 | 160.54 | 154,837 | -3.02(-1.85%) |
Jan 24, 2020 | 170.87 | 171.49 | 163.08 | 163.56 | 161,900 | -5.48(-3.24%) |
Jan 23, 2020 | 169.07 | 170.74 | 165.62 | 169.04 | 129,090 | -0.23(-0.14%) |
Jan 22, 2020 | 170.02 | 171.22 | 166.61 | 169.27 | 142,873 | -0.40(-0.24%) |
Jan 21, 2020 | 173.20 | 173.84 | 169.47 | 169.67 | 334,829 | -0.69(-0.41%) |
Jan 17, 2020 | 169.00 | 171.91 | 167.53 | 170.36 | 350,700 | +2.51(+1.50%) |
Jan 16, 2020 | 167.00 | 168.13 | 165.05 | 167.85 | 232,865 | +2.84(+1.72%) |
Jan 15, 2020 | 166.40 | 168.99 | 164.51 | 165.01 | 248,477 | -2.74(-1.63%) |
Jan 14, 2020 | 163.00 | 167.75 | 161.45 | 167.75 | 432,368 | +3.95(+2.41%) |
Jan 13, 2020 | 164.00 | 164.56 | 160.18 | 163.80 | 206,515 | +0.80(+0.49%) |
Jan 10, 2020 | 169.90 | 169.90 | 162.68 | 163.00 | 591,500 | -4.44(-2.65%) |
Jan 09, 2020 | 163.00 | 168.00 | 162.67 | 167.44 | 520,735 | +6.11(+3.79%) |
Jan 08, 2020 | 162.02 | 163.92 | 158.34 | 161.33 | 218,947 | -1.91(-1.17%) |
Jan 07, 2020 | 164.50 | 165.04 | 160.90 | 163.24 | 252,393 | -1.26(-0.77%) |
Jan 06, 2020 | 160.72 | 164.55 | 160.38 | 164.50 | 247,929 | +2.16(+1.33%) |
Jan 03, 2020 | 163.74 | 165.78 | 161.22 | 162.34 | 249,600 | -3.58(-2.16%) |
Jan 02, 2020 | 168.00 | 168.00 | 163.61 | 165.92 | 402,556 | +0.16(+0.10%) |
Dec 31, 2019 | 166.40 | 169.06 | 164.82 | 165.76 | 222,700 | -0.64(-0.38%) |
Dec 30, 2019 | 167.92 | 167.92 | 163.17 | 166.40 | 292,026 | -0.78(-0.47%) |
Dec 27, 2019 | 168.46 | 169.50 | 166.22 | 167.18 | 207,200 | -0.63(-0.38%) |
Dec 26, 2019 | 166.68 | 169.47 | 166.68 | 167.81 | 185,607 | -0.89(-0.53%) |
Dec 24, 2019 | 170.14 | 171.78 | 168.14 | 168.70 | 50,900 | -0.99(-0.58%) |
Dec 23, 2019 | 173.15 | 173.95 | 168.45 | 169.69 | 164,098 | -3.45(-1.99%) |
Dec 20, 2019 | 169.58 | 174.37 | 169.35 | 173.14 | 665,500 | +4.67(+2.77%) |
Dec 19, 2019 | 169.37 | 170.52 | 165.40 | 168.47 | 342,992 | +1.56(+0.93%) |
Dec 18, 2019 | 164.31 | 169.29 | 161.30 | 166.91 | 785,647 | +4.05(+2.49%) |
Dec 17, 2019 | 165.35 | 165.86 | 158.02 | 162.86 | 941,700 | -2.23(-1.35%) |
Dec 16, 2019 | 164.84 | 175.54 | 157.23 | 165.09 | 2,208,286 | -10.94(-6.21%) |
Dec 13, 2019 | 178.29 | 181.00 | 175.02 | 176.03 | 276,100 | -3.14(-1.75%) |
Dec 12, 2019 | 179.99 | 182.25 | 178.03 | 179.17 | 175,431 | -0.76(-0.42%) |
Dec 11, 2019 | 181.72 | 183.24 | 178.60 | 179.93 | 289,944 | -2.45(-1.34%) |
Dec 10, 2019 | 181.74 | 185.36 | 179.59 | 182.38 | 274,625 | -0.17(-0.09%) |
Dec 09, 2019 | 190.00 | 192.80 | 181.59 | 182.55 | 255,889 | -4.37(-2.34%) |
Dec 06, 2019 | 190.00 | 190.27 | 185.31 | 186.92 | 508,000 | -2.28(-1.21%) |
Dec 05, 2019 | 191.05 | 193.00 | 187.48 | 189.20 | 435,364 | -3.24(-1.68%) |
Dec 04, 2019 | 199.00 | 199.65 | 192.08 | 192.44 | 461,813 | -7.47(-3.74%) |
Dec 03, 2019 | 200.00 | 204.32 | 199.73 | 199.91 | 306,072 | -2.00(-0.99%) |
Dec 02, 2019 | 201.58 | 205.44 | 200.50 | 201.91 | 321,088 | -1.38(-0.68%) |
Nov 29, 2019 | 203.67 | 204.68 | 202.03 | 203.29 | 153,300 | -0.95(-0.47%) |
Nov 27, 2019 | 203.92 | 205.03 | 202.71 | 204.24 | 198,600 | +0.91(+0.45%) |
Nov 26, 2019 | 206.30 | 207.10 | 201.56 | 203.33 | 433,859 | -2.15(-1.05%) |
Nov 25, 2019 | 204.80 | 210.35 | 204.33 | 205.48 | 408,936 | -1.83(-0.88%) |
Nov 22, 2019 | 207.96 | 208.83 | 205.69 | 207.31 | 372,400 | -1.03(-0.49%) |
Nov 21, 2019 | 204.07 | 208.98 | 201.82 | 208.34 | 189,146 | +5.03(+2.47%) |
Nov 20, 2019 | 198.32 | 208.40 | 198.32 | 203.31 | 377,413 | -0.59(-0.29%) |
Nov 19, 2019 | 196.66 | 204.41 | 196.66 | 203.90 | 454,170 | +7.89(+4.03%) |
Nov 18, 2019 | 198.25 | 199.12 | 191.10 | 196.01 | 308,474 | -2.24(-1.13%) |
Nov 15, 2019 | 202.05 | 204.00 | 194.82 | 198.25 | 518,700 | +1.85(+0.94%) |
Nov 14, 2019 | 196.27 | 197.29 | 190.24 | 196.40 | 369,719 | -0.90(-0.46%) |
Nov 13, 2019 | 190.27 | 198.42 | 190.00 | 197.30 | 202,233 | +0.99(+0.50%) |
Nov 12, 2019 | 190.10 | 197.90 | 186.50 | 196.31 | 425,165 | +4.59(+2.39%) |
Nov 11, 2019 | 198.89 | 199.17 | 191.66 | 191.72 | 376,145 | -7.72(-3.87%) |
Nov 08, 2019 | 192.01 | 200.00 | 190.43 | 199.44 | 418,000 | +6.55(+3.40%) |
Nov 07, 2019 | 187.46 | 192.90 | 187.14 | 192.89 | 246,084 | +3.30(+1.74%) |
Nov 06, 2019 | 188.84 | 192.80 | 186.22 | 189.59 | 427,869 | -0.48(-0.25%) |
Nov 05, 2019 | 189.81 | 192.74 | 186.88 | 190.07 | 477,415 | -1.11(-0.58%) |
Nov 04, 2019 | 188.89 | 193.90 | 188.35 | 191.18 | 743,947 | +1.62(+0.85%) |
Nov 01, 2019 | 170.00 | 189.99 | 170.00 | 189.56 | 2,999,800 | +51.22(+37.02%) |
Oct 31, 2019 | 137.71 | 139.82 | 136.38 | 138.34 | 425,286 | -0.73(-0.52%) |
Oct 30, 2019 | 139.15 | 139.98 | 136.65 | 139.07 | 243,093 | +0.21(+0.15%) |
Oct 29, 2019 | 140.21 | 140.60 | 136.00 | 138.86 | 303,364 | -2.02(-1.43%) |
Oct 28, 2019 | 138.85 | 143.52 | 137.92 | 140.88 | 263,069 | +1.99(+1.43%) |
Oct 25, 2019 | 138.27 | 140.89 | 137.79 | 138.89 | 178,600 | -0.16(-0.12%) |
Oct 24, 2019 | 137.21 | 139.05 | 135.84 | 139.05 | 196,126 | +1.14(+0.83%) |
Oct 23, 2019 | 135.98 | 138.00 | 133.30 | 137.91 | 260,698 | +2.15(+1.58%) |
Oct 22, 2019 | 134.14 | 138.25 | 133.89 | 135.76 | 231,120 | +2.76(+2.08%) |
Oct 21, 2019 | 132.28 | 133.88 | 131.66 | 133.00 | 314,429 | +0.72(+0.54%) |
Oct 18, 2019 | 133.46 | 134.34 | 131.24 | 132.28 | 263,700 | -0.99(-0.74%) |
Oct 17, 2019 | 127.70 | 133.58 | 127.57 | 133.27 | 200,812 | +6.75(+5.34%) |
Oct 16, 2019 | 123.44 | 127.69 | 123.41 | 126.52 | 151,392 | +1.70(+1.36%) |
Oct 15, 2019 | 122.66 | 124.98 | 121.81 | 124.82 | 154,858 | +2.32(+1.89%) |
Oct 14, 2019 | 119.00 | 123.80 | 118.52 | 122.50 | 197,494 | +3.05(+2.55%) |
Oct 11, 2019 | 117.75 | 120.69 | 116.86 | 119.45 | 191,300 | +2.90(+2.49%) |
Oct 10, 2019 | 116.39 | 118.32 | 114.41 | 116.55 | 390,976 | +0.68(+0.59%) |
Oct 09, 2019 | 116.78 | 117.62 | 115.51 | 115.87 | 174,024 | +0.09(+0.08%) |
Oct 08, 2019 | 118.78 | 120.09 | 115.73 | 115.78 | 422,862 | -4.73(-3.92%) |
Oct 07, 2019 | 122.01 | 123.42 | 119.20 | 120.51 | 201,673 | -1.74(-1.42%) |
Oct 04, 2019 | 121.28 | 123.16 | 120.30 | 122.25 | 237,300 | +1.11(+0.92%) |
Oct 03, 2019 | 120.27 | 122.18 | 119.16 | 121.14 | 206,809 | +0.26(+0.22%) |
Oct 02, 2019 | 120.23 | 121.28 | 116.67 | 120.88 | 321,543 | +1.40(+1.17%) |
Oct 01, 2019 | 122.41 | 123.77 | 118.87 | 119.48 | 334,435 | -2.98(-2.43%) |
Sep 30, 2019 | 121.07 | 125.19 | 121.07 | 122.46 | 322,831 | +0.87(+0.72%) |
Sep 27, 2019 | 129.38 | 129.56 | 120.75 | 121.59 | 731,700 | -6.53(-5.10%) |
Sep 26, 2019 | 129.92 | 131.18 | 127.15 | 128.12 | 305,014 | -1.87(-1.44%) |
Sep 25, 2019 | 132.23 | 132.36 | 128.65 | 129.99 | 214,714 | -3.33(-2.50%) |
Sep 24, 2019 | 134.98 | 135.99 | 130.62 | 133.32 | 270,363 | -1.75(-1.30%) |
Sep 23, 2019 | 135.86 | 137.18 | 133.36 | 135.07 | 348,987 | -0.45(-0.33%) |
Sep 20, 2019 | 132.46 | 137.86 | 132.03 | 135.52 | 423,500 | +2.57(+1.93%) |
Sep 19, 2019 | 130.88 | 133.50 | 130.88 | 132.95 | 289,238 | +2.05(+1.57%) |
Sep 18, 2019 | 131.77 | 131.78 | 128.35 | 130.90 | 342,158 | -2.22(-1.67%) |
Sep 17, 2019 | 132.01 | 134.70 | 131.28 | 133.12 | 247,770 | +1.11(+0.84%) |
Sep 16, 2019 | 133.78 | 136.46 | 130.51 | 132.01 | 308,901 | -2.18(-1.62%) |
Sep 13, 2019 | 132.00 | 136.59 | 131.40 | 134.19 | 270,200 | +1.10(+0.83%) |
Sep 12, 2019 | 127.14 | 133.95 | 126.50 | 133.09 | 266,706 | +5.01(+3.91%) |
Sep 11, 2019 | 127.75 | 128.48 | 125.02 | 128.08 | 351,198 | +0.63(+0.49%) |
Sep 10, 2019 | 125.46 | 127.86 | 123.20 | 127.45 | 300,602 | +2.00(+1.59%) |
Sep 09, 2019 | 121.41 | 133.98 | 121.41 | 125.45 | 691,627 | +4.84(+4.01%) |
Sep 06, 2019 | 123.35 | 125.75 | 118.00 | 120.61 | 1,231,300 | -10.42(-7.95%) |
Sep 05, 2019 | 140.00 | 142.59 | 121.72 | 131.03 | 1,450,188 | -9.53(-6.78%) |
Sep 04, 2019 | 147.00 | 148.66 | 140.01 | 140.56 | 366,290 | -4.98(-3.42%) |
Sep 03, 2019 | 143.00 | 145.68 | 142.67 | 145.54 | 230,397 | +1.79(+1.25%) |
Aug 30, 2019 | 144.75 | 145.99 | 142.52 | 143.75 | 175,400 | -1.06(-0.73%) |
Aug 29, 2019 | 141.56 | 145.91 | 139.00 | 144.81 | 257,839 | +4.94(+3.53%) |
Aug 28, 2019 | 140.29 | 142.00 | 138.43 | 139.87 | 216,032 | -1.74(-1.23%) |
Aug 27, 2019 | 142.00 | 142.59 | 136.43 | 141.61 | 352,506 | -0.56(-0.39%) |
Aug 26, 2019 | 143.76 | 144.35 | 141.22 | 142.17 | 184,006 | -0.56(-0.39%) |
Aug 23, 2019 | 141.75 | 146.40 | 141.75 | 142.73 | 276,500 | -1.21(-0.84%) |
Aug 22, 2019 | 150.00 | 150.00 | 143.52 | 143.94 | 406,571 | -2.10(-1.44%) |
Aug 21, 2019 | 145.15 | 147.53 | 143.50 | 146.04 | 205,779 | +0.89(+0.61%) |
Aug 20, 2019 | 148.20 | 149.80 | 144.83 | 145.15 | 255,416 | -3.14(-2.12%) |
Aug 19, 2019 | 145.00 | 149.05 | 144.99 | 148.29 | 199,891 | +4.53(+3.15%) |
Aug 16, 2019 | 141.51 | 144.53 | 139.50 | 143.76 | 257,500 | +2.57(+1.82%) |
Aug 15, 2019 | 138.70 | 145.32 | 138.70 | 141.19 | 336,502 | +1.48(+1.06%) |
Aug 14, 2019 | 134.54 | 140.50 | 132.65 | 139.71 | 344,691 | +3.81(+2.80%) |
Aug 13, 2019 | 135.27 | 137.26 | 134.15 | 135.90 | 288,381 | +0.55(+0.41%) |
Aug 12, 2019 | 133.43 | 138.64 | 132.19 | 135.35 | 344,635 | +2.37(+1.78%) |
Aug 09, 2019 | 133.41 | 136.74 | 131.06 | 132.98 | 390,000 | -0.50(-0.37%) |
Aug 08, 2019 | 132.87 | 133.75 | 130.18 | 133.48 | 195,350 | +2.65(+2.03%) |
Aug 07, 2019 | 130.46 | 133.00 | 127.51 | 130.83 | 118,972 | -0.42(-0.32%) |
Aug 06, 2019 | 130.99 | 133.43 | 127.65 | 131.25 | 129,375 | +1.51(+1.16%) |
Aug 05, 2019 | 134.96 | 137.00 | 128.29 | 129.74 | 367,143 | -8.05(-5.84%) |
Aug 02, 2019 | 134.83 | 138.05 | 131.84 | 137.79 | 182,700 | +1.52(+1.12%) |
Aug 01, 2019 | 136.68 | 139.00 | 135.37 | 136.27 | 240,111 | -1.07(-0.78%) |
Jul 31, 2019 | 136.51 | 137.42 | 134.85 | 137.34 | 220,919 | +0.14(+0.10%) |
Jul 30, 2019 | 135.76 | 137.48 | 134.27 | 137.20 | 173,858 | +1.46(+1.08%) |
Jul 29, 2019 | 132.83 | 135.97 | 132.74 | 135.74 | 250,736 | +2.95(+2.22%) |
Jul 26, 2019 | 130.34 | 133.22 | 129.80 | 132.79 | 170,800 | +2.59(+1.99%) |
Jul 25, 2019 | 128.57 | 131.55 | 128.53 | 130.20 | 259,573 | +1.20(+0.93%) |
Jul 24, 2019 | 127.87 | 129.20 | 126.59 | 129.00 | 107,501 | -0.09(-0.07%) |
Jul 23, 2019 | 130.00 | 132.75 | 127.65 | 129.09 | 177,881 | -0.42(-0.32%) |
Jul 22, 2019 | 125.12 | 130.58 | 122.85 | 129.51 | 361,948 | +5.15(+4.14%) |
Jul 19, 2019 | 124.96 | 125.50 | 123.79 | 124.36 | 160,500 | -0.04(-0.03%) |
Jul 18, 2019 | 121.74 | 124.94 | 118.50 | 124.40 | 260,917 | +3.21(+2.65%) |
Jul 17, 2019 | 122.00 | 123.30 | 120.28 | 121.19 | 179,312 | +0.02(+0.02%) |
Jul 16, 2019 | 122.90 | 122.90 | 118.60 | 121.17 | 172,067 | -1.74(-1.42%) |
Jul 15, 2019 | 123.00 | 127.62 | 121.32 | 122.91 | 175,120 | +0.21(+0.17%) |
Jul 12, 2019 | 122.75 | 125.44 | 121.83 | 122.70 | 103,900 | +0.34(+0.28%) |
Jul 11, 2019 | 123.75 | 124.51 | 121.91 | 122.36 | 145,884 | -1.91(-1.54%) |
Jul 10, 2019 | 129.01 | 129.74 | 121.80 | 124.27 | 475,995 | -4.38(-3.40%) |
Jul 09, 2019 | 126.87 | 129.17 | 125.91 | 128.65 | 217,915 | +0.60(+0.47%) |
Jul 08, 2019 | 126.94 | 128.98 | 124.70 | 128.05 | 220,440 | +0.14(+0.11%) |
Jul 05, 2019 | 128.66 | 131.69 | 125.88 | 127.91 | 298,300 | -2.05(-1.58%) |
Jul 03, 2019 | 127.08 | 130.00 | 127.08 | 129.96 | 144,300 | +2.65(+2.08%) |
Jul 02, 2019 | 126.28 | 128.79 | 123.80 | 127.31 | 214,186 | -0.02(-0.02%) |
Jul 01, 2019 | 126.05 | 129.98 | 125.54 | 127.33 | 227,920 | +3.38(+2.73%) |
Jun 28, 2019 | 125.15 | 126.95 | 120.01 | 123.95 | 248,800 | -1.71(-1.36%) |
Jun 27, 2019 | 125.00 | 126.75 | 123.19 | 125.66 | 154,575 | +1.00(+0.80%) |
Jun 26, 2019 | 121.95 | 124.98 | 121.59 | 124.66 | 221,806 | +3.64(+3.01%) |
Jun 25, 2019 | 121.06 | 124.09 | 119.28 | 121.02 | 121,611 | +0.70(+0.58%) |
Jun 24, 2019 | 122.99 | 122.99 | 119.25 | 120.32 | 215,662 | -1.06(-0.87%) |
Jun 21, 2019 | 121.13 | 122.06 | 118.83 | 121.38 | 238,800 | +0.20(+0.17%) |
Jun 20, 2019 | 121.70 | 126.42 | 121.02 | 121.18 | 311,768 | +1.27(+1.06%) |
Jun 19, 2019 | 117.70 | 121.98 | 117.60 | 119.91 | 197,074 | +3.38(+2.90%) |
Jun 18, 2019 | 115.00 | 118.34 | 113.01 | 116.53 | 568,046 | +2.54(+2.23%) |
Jun 17, 2019 | 119.22 | 119.39 | 113.24 | 113.99 | 717,651 | -3.63(-3.09%) |
Jun 14, 2019 | 125.40 | 125.40 | 116.95 | 117.62 | 339,800 | -7.47(-5.97%) |
Jun 13, 2019 | 127.00 | 129.49 | 124.53 | 125.09 | 243,086 | -1.91(-1.50%) |
Jun 12, 2019 | 127.00 | 127.12 | 124.80 | 127.00 | 555,829 | -0.63(-0.49%) |
Jun 11, 2019 | 124.95 | 127.98 | 123.55 | 127.63 | 287,835 | +4.42(+3.59%) |
Jun 10, 2019 | 123.50 | 126.57 | 122.25 | 123.21 | 225,640 | +0.71(+0.58%) |
Jun 07, 2019 | 120.62 | 122.99 | 118.66 | 122.50 | 120,800 | +2.69(+2.25%) |
Jun 06, 2019 | 119.90 | 121.87 | 117.82 | 119.81 | 179,358 | -0.15(-0.13%) |
Jun 05, 2019 | 121.32 | 122.04 | 116.76 | 119.96 | 233,047 | -0.34(-0.28%) |
Jun 04, 2019 | 118.31 | 121.62 | 117.31 | 120.30 | 349,348 | +3.40(+2.91%) |