Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.23 | 37.74 | 35.35 | 35.72 | 1,141,400 | -1.66(-4.44%) |
May 28, 2020 | 38.20 | 38.31 | 37.11 | 37.38 | 554,235 | -0.29(-0.77%) |
May 27, 2020 | 39.54 | 39.81 | 36.66 | 37.67 | 873,081 | -1.39(-3.56%) |
May 26, 2020 | 41.02 | 41.17 | 39.01 | 39.06 | 700,830 | +0.12(+0.31%) |
May 22, 2020 | 37.98 | 38.99 | 37.30 | 38.94 | 527,900 | +0.96(+2.53%) |
May 21, 2020 | 38.12 | 38.51 | 37.11 | 37.98 | 828,891 | +0.02(+0.05%) |
May 20, 2020 | 35.91 | 38.03 | 35.39 | 37.96 | 804,387 | +2.81(+7.99%) |
May 19, 2020 | 37.51 | 38.28 | 35.10 | 35.15 | 1,345,041 | -2.46(-6.54%) |
May 18, 2020 | 38.64 | 39.46 | 37.35 | 37.61 | 1,644,458 | +0.67(+1.81%) |
May 15, 2020 | 34.44 | 37.00 | 34.11 | 36.94 | 1,583,600 | +2.47(+7.17%) |
May 14, 2020 | 35.22 | 35.96 | 33.82 | 34.47 | 1,036,180 | -1.45(-4.04%) |
May 13, 2020 | 37.30 | 38.60 | 34.67 | 35.92 | 1,232,572 | -1.57(-4.19%) |
May 12, 2020 | 39.32 | 39.81 | 37.49 | 37.49 | 841,271 | -1.84(-4.68%) |
May 11, 2020 | 39.01 | 40.13 | 38.10 | 39.33 | 782,276 | +0.13(+0.33%) |
May 08, 2020 | 38.50 | 41.22 | 37.51 | 39.20 | 1,698,400 | -1.56(-3.83%) |
May 07, 2020 | 41.36 | 42.25 | 40.53 | 40.76 | 785,030 | -0.11(-0.27%) |
May 06, 2020 | 40.44 | 41.51 | 39.35 | 40.87 | 730,016 | +0.88(+2.20%) |
May 05, 2020 | 40.50 | 41.21 | 39.21 | 39.99 | 901,059 | +0.28(+0.71%) |
May 04, 2020 | 36.47 | 39.71 | 36.19 | 39.71 | 649,149 | +2.58(+6.95%) |
May 01, 2020 | 38.32 | 38.97 | 36.73 | 37.13 | 1,482,400 | -1.85(-4.75%) |
Apr 30, 2020 | 40.49 | 40.62 | 38.51 | 38.98 | 1,157,749 | -1.54(-3.80%) |
Apr 29, 2020 | 40.91 | 41.32 | 39.90 | 40.52 | 947,009 | +0.65(+1.63%) |
Apr 28, 2020 | 42.25 | 42.47 | 39.02 | 39.87 | 1,017,733 | -0.65(-1.60%) |
Apr 27, 2020 | 38.82 | 40.85 | 37.59 | 40.52 | 1,140,767 | +2.41(+6.32%) |
Apr 24, 2020 | 36.06 | 38.52 | 35.62 | 38.11 | 1,253,600 | +1.87(+5.16%) |
Apr 23, 2020 | 36.13 | 37.94 | 35.95 | 36.24 | 949,651 | +0.67(+1.88%) |
Apr 22, 2020 | 34.50 | 35.81 | 33.78 | 35.57 | 1,081,272 | +1.36(+3.98%) |
Apr 21, 2020 | 33.78 | 34.50 | 33.08 | 34.21 | 1,928,476 | -0.63(-1.81%) |
Apr 20, 2020 | 31.16 | 36.15 | 30.33 | 34.84 | 2,748,340 | +3.34(+10.60%) |
Apr 17, 2020 | 30.00 | 31.50 | 29.73 | 31.50 | 1,251,500 | +2.71(+9.41%) |
Apr 16, 2020 | 28.78 | 29.21 | 27.60 | 28.79 | 1,644,082 | +0.09(+0.31%) |
Apr 15, 2020 | 26.90 | 29.05 | 26.90 | 28.70 | 2,079,248 | +0.90(+3.24%) |
Apr 14, 2020 | 28.78 | 29.44 | 27.33 | 27.80 | 2,330,244 | -0.65(-2.28%) |
Apr 13, 2020 | 29.23 | 29.69 | 27.91 | 28.45 | 1,414,371 | -0.58(-2.00%) |
Apr 09, 2020 | 30.71 | 31.07 | 28.95 | 29.03 | 1,631,700 | -0.98(-3.27%) |
Apr 08, 2020 | 29.18 | 30.89 | 28.90 | 30.01 | 1,789,240 | +0.98(+3.38%) |
Apr 07, 2020 | 30.30 | 30.53 | 28.70 | 29.03 | 1,628,079 | +0.66(+2.33%) |
Apr 06, 2020 | 27.49 | 29.47 | 27.14 | 28.37 | 2,516,022 | +2.42(+9.33%) |
Apr 03, 2020 | 27.63 | 27.70 | 25.83 | 25.95 | 1,080,900 | -0.80(-2.99%) |
Apr 02, 2020 | 26.50 | 27.16 | 25.82 | 26.75 | 1,099,317 | +0.00(+0.00%) |
Apr 01, 2020 | 27.64 | 28.41 | 26.13 | 26.75 | 1,245,483 | -1.97(-6.86%) |
Mar 31, 2020 | 29.42 | 29.70 | 28.19 | 28.72 | 946,454 | -0.78(-2.64%) |
Mar 30, 2020 | 31.51 | 31.61 | 29.04 | 29.50 | 874,899 | -2.00(-6.35%) |
Mar 27, 2020 | 29.94 | 32.30 | 29.39 | 31.50 | 943,700 | +0.55(+1.78%) |
Mar 26, 2020 | 30.50 | 32.79 | 29.55 | 30.95 | 952,653 | +0.62(+2.04%) |
Mar 25, 2020 | 29.51 | 30.79 | 28.61 | 30.33 | 1,376,477 | +0.97(+3.30%) |
Mar 24, 2020 | 27.99 | 29.85 | 26.46 | 29.36 | 1,785,954 | +3.21(+12.28%) |
Mar 23, 2020 | 27.00 | 27.42 | 25.25 | 26.15 | 1,968,919 | -0.45(-1.69%) |
Mar 20, 2020 | 28.50 | 30.31 | 26.44 | 26.60 | 1,638,500 | -1.59(-5.64%) |
Mar 19, 2020 | 27.95 | 29.69 | 26.62 | 28.19 | 1,278,558 | +0.19(+0.68%) |
Mar 18, 2020 | 29.95 | 29.95 | 25.01 | 28.00 | 2,198,310 | -0.80(-2.78%) |
Mar 17, 2020 | 31.28 | 31.28 | 26.99 | 28.80 | 1,966,515 | -1.42(-4.70%) |
Mar 16, 2020 | 32.61 | 35.00 | 29.71 | 30.22 | 1,335,238 | -7.93(-20.79%) |
Mar 13, 2020 | 37.25 | 38.33 | 31.81 | 38.15 | 1,309,200 | +3.46(+9.97%) |
Mar 12, 2020 | 38.43 | 39.73 | 34.15 | 34.69 | 1,885,052 | -7.61(-17.99%) |
Mar 11, 2020 | 44.71 | 45.45 | 42.05 | 42.30 | 1,004,289 | -3.99(-8.62%) |
Mar 10, 2020 | 45.97 | 46.80 | 42.92 | 46.29 | 1,367,082 | +1.47(+3.28%) |
Mar 09, 2020 | 44.06 | 47.78 | 43.92 | 44.82 | 1,412,354 | -3.27(-6.80%) |
Mar 06, 2020 | 50.04 | 50.89 | 46.94 | 48.09 | 977,700 | -2.51(-4.96%) |
Mar 05, 2020 | 51.82 | 52.48 | 50.04 | 50.60 | 967,361 | -2.63(-4.94%) |
Mar 04, 2020 | 52.38 | 53.50 | 50.88 | 53.23 | 924,934 | +1.93(+3.76%) |
Mar 03, 2020 | 53.29 | 56.64 | 49.88 | 51.30 | 1,156,054 | -2.06(-3.86%) |
Mar 02, 2020 | 49.60 | 53.39 | 47.70 | 53.36 | 2,051,903 | +6.36(+13.53%) |
Feb 28, 2020 | 49.51 | 50.47 | 45.45 | 47.00 | 3,120,900 | -5.01(-9.63%) |
Feb 27, 2020 | 54.18 | 55.54 | 50.01 | 52.01 | 2,353,938 | -11.64(-18.29%) |
Feb 26, 2020 | 64.85 | 65.71 | 62.50 | 63.65 | 886,691 | -0.80(-1.24%) |
Feb 25, 2020 | 67.53 | 67.63 | 63.70 | 64.45 | 710,614 | -2.69(-4.01%) |
Feb 24, 2020 | 67.38 | 68.50 | 66.17 | 67.14 | 758,817 | -2.39(-3.44%) |
Feb 21, 2020 | 70.34 | 70.85 | 69.14 | 69.53 | 380,000 | -0.85(-1.21%) |
Feb 20, 2020 | 68.90 | 70.97 | 68.60 | 70.38 | 497,919 | +1.35(+1.96%) |
Feb 19, 2020 | 68.92 | 69.83 | 67.72 | 69.03 | 658,573 | +0.42(+0.61%) |
Feb 18, 2020 | 67.78 | 69.18 | 67.23 | 68.61 | 1,020,061 | +0.53(+0.78%) |
Feb 14, 2020 | 68.39 | 68.60 | 67.26 | 68.08 | 450,600 | +0.04(+0.06%) |
Feb 13, 2020 | 68.23 | 68.84 | 67.28 | 68.04 | 538,490 | -0.83(-1.21%) |
Feb 12, 2020 | 70.26 | 70.66 | 68.60 | 68.87 | 626,708 | -0.76(-1.09%) |
Feb 11, 2020 | 69.25 | 71.00 | 68.47 | 69.63 | 457,135 | +0.68(+0.99%) |
Feb 10, 2020 | 67.92 | 69.00 | 67.35 | 68.95 | 566,665 | +1.27(+1.88%) |
Feb 07, 2020 | 68.25 | 68.96 | 66.89 | 67.68 | 505,700 | -0.62(-0.91%) |
Feb 06, 2020 | 69.18 | 69.75 | 67.87 | 68.30 | 460,162 | -0.60(-0.87%) |
Feb 05, 2020 | 67.94 | 69.96 | 67.69 | 68.90 | 736,519 | +1.62(+2.41%) |
Feb 04, 2020 | 68.46 | 68.98 | 65.69 | 67.28 | 515,713 | -0.12(-0.18%) |
Feb 03, 2020 | 65.53 | 67.92 | 65.53 | 67.40 | 494,117 | +1.12(+1.69%) |
Jan 31, 2020 | 66.49 | 67.19 | 65.31 | 66.28 | 443,200 | -0.53(-0.79%) |
Jan 30, 2020 | 68.07 | 68.07 | 65.03 | 66.81 | 645,847 | -1.85(-2.69%) |
Jan 29, 2020 | 68.69 | 69.25 | 68.38 | 68.66 | 470,503 | +0.02(+0.03%) |
Jan 28, 2020 | 68.16 | 68.87 | 67.07 | 68.64 | 423,663 | +1.32(+1.96%) |
Jan 27, 2020 | 66.86 | 68.71 | 66.10 | 67.32 | 698,921 | -0.70(-1.03%) |
Jan 24, 2020 | 70.80 | 71.86 | 67.75 | 68.02 | 1,178,200 | -2.44(-3.46%) |
Jan 23, 2020 | 71.51 | 72.45 | 68.75 | 70.46 | 1,064,798 | -1.38(-1.92%) |
Jan 22, 2020 | 73.80 | 75.21 | 71.66 | 71.84 | 733,074 | -1.43(-1.95%) |
Jan 21, 2020 | 75.97 | 76.14 | 72.85 | 73.27 | 1,135,166 | -3.13(-4.10%) |
Jan 17, 2020 | 74.50 | 76.80 | 74.10 | 76.40 | 1,289,000 | +2.31(+3.12%) |
Jan 16, 2020 | 75.10 | 76.17 | 74.08 | 74.09 | 693,826 | -0.82(-1.09%) |
Jan 15, 2020 | 77.00 | 77.41 | 74.65 | 74.91 | 912,090 | -1.77(-2.31%) |
Jan 14, 2020 | 74.29 | 77.01 | 73.92 | 76.68 | 1,239,216 | +1.91(+2.55%) |
Jan 13, 2020 | 77.64 | 78.28 | 74.55 | 74.77 | 906,218 | -2.47(-3.20%) |
Jan 10, 2020 | 76.38 | 79.00 | 75.76 | 77.24 | 1,202,600 | +1.12(+1.47%) |
Jan 09, 2020 | 76.03 | 76.19 | 73.86 | 76.12 | 673,990 | +0.48(+0.63%) |
Jan 08, 2020 | 74.60 | 76.00 | 73.80 | 75.64 | 638,995 | +0.82(+1.10%) |
Jan 07, 2020 | 75.71 | 76.97 | 74.15 | 74.82 | 598,513 | -0.58(-0.77%) |
Jan 06, 2020 | 72.89 | 75.64 | 72.27 | 75.40 | 866,033 | +1.87(+2.54%) |
Jan 03, 2020 | 71.68 | 75.08 | 71.57 | 73.53 | 767,500 | +0.37(+0.51%) |
Jan 02, 2020 | 72.73 | 73.49 | 71.55 | 73.16 | 558,716 | +0.97(+1.34%) |
Dec 31, 2019 | 71.33 | 73.31 | 70.95 | 72.19 | 521,300 | +0.60(+0.84%) |
Dec 30, 2019 | 73.25 | 73.25 | 70.61 | 71.59 | 685,121 | -1.76(-2.40%) |
Dec 27, 2019 | 74.25 | 74.78 | 72.36 | 73.35 | 757,700 | -0.81(-1.09%) |
Dec 26, 2019 | 76.94 | 77.04 | 73.94 | 74.16 | 916,497 | -2.64(-3.44%) |
Dec 24, 2019 | 74.50 | 76.96 | 74.30 | 76.80 | 395,700 | +2.16(+2.89%) |
Dec 23, 2019 | 76.26 | 77.20 | 73.60 | 74.64 | 1,417,635 | -0.55(-0.73%) |
Dec 20, 2019 | 73.88 | 75.59 | 73.47 | 75.19 | 2,291,000 | +1.95(+2.66%) |
Dec 19, 2019 | 71.94 | 74.46 | 71.70 | 73.24 | 1,348,579 | +1.54(+2.15%) |
Dec 18, 2019 | 68.73 | 71.72 | 67.91 | 71.70 | 1,464,418 | +2.69(+3.90%) |
Dec 17, 2019 | 70.00 | 70.43 | 67.90 | 69.01 | 1,087,311 | -0.99(-1.41%) |
Dec 16, 2019 | 73.82 | 73.82 | 67.50 | 70.00 | 2,484,878 | -2.87(-3.94%) |
Dec 13, 2019 | 77.25 | 77.59 | 72.29 | 72.87 | 2,823,600 | +0.28(+0.39%) |
Dec 12, 2019 | 68.69 | 72.77 | 68.69 | 72.59 | 2,001,738 | +3.92(+5.71%) |
Dec 11, 2019 | 64.99 | 69.68 | 64.48 | 68.67 | 3,186,631 | +5.38(+8.50%) |
Dec 10, 2019 | 63.25 | 63.93 | 62.30 | 63.29 | 1,302,245 | +0.63(+1.01%) |
Dec 09, 2019 | 64.30 | 65.50 | 62.63 | 62.66 | 1,994,171 | -1.80(-2.79%) |
Dec 06, 2019 | 63.19 | 65.89 | 61.02 | 64.46 | 5,596,900 | +4.28(+7.11%) |
Dec 05, 2019 | 56.50 | 72.71 | 56.50 | 60.18 | 17,568,472 | -89.03(-59.67%) |
Dec 04, 2019 | 150.17 | 153.38 | 146.66 | 149.21 | 487,894 | -0.57(-0.38%) |
Dec 03, 2019 | 151.86 | 154.44 | 149.66 | 149.78 | 473,126 | -2.43(-1.60%) |
Dec 02, 2019 | 153.86 | 153.93 | 147.68 | 152.21 | 433,877 | -2.56(-1.65%) |
Nov 29, 2019 | 151.95 | 155.33 | 150.92 | 154.77 | 203,400 | +3.87(+2.56%) |
Nov 27, 2019 | 150.40 | 152.78 | 149.66 | 150.90 | 311,200 | +0.71(+0.47%) |
Nov 26, 2019 | 151.66 | 152.45 | 149.69 | 150.19 | 295,496 | -1.86(-1.22%) |
Nov 25, 2019 | 151.47 | 154.47 | 149.11 | 152.05 | 345,807 | +3.05(+2.05%) |
Nov 22, 2019 | 152.11 | 152.47 | 148.49 | 149.00 | 278,900 | -2.78(-1.83%) |
Nov 21, 2019 | 151.74 | 153.51 | 150.36 | 151.78 | 499,381 | +0.26(+0.17%) |
Nov 20, 2019 | 147.45 | 152.81 | 147.45 | 151.52 | 576,369 | +3.56(+2.41%) |
Nov 19, 2019 | 146.65 | 150.08 | 146.23 | 147.96 | 579,524 | +2.00(+1.37%) |
Nov 18, 2019 | 145.65 | 148.45 | 145.32 | 145.96 | 446,497 | -0.36(-0.25%) |
Nov 15, 2019 | 142.05 | 146.94 | 140.65 | 146.32 | 302,600 | +5.53(+3.93%) |
Nov 14, 2019 | 143.28 | 144.40 | 138.90 | 140.79 | 296,213 | -3.26(-2.26%) |
Nov 13, 2019 | 140.26 | 145.66 | 138.50 | 144.05 | 335,818 | +2.50(+1.77%) |
Nov 12, 2019 | 140.11 | 154.32 | 136.52 | 141.55 | 572,912 | -2.79(-1.93%) |
Nov 11, 2019 | 146.57 | 146.70 | 142.72 | 144.34 | 332,290 | -2.06(-1.41%) |
Nov 08, 2019 | 138.89 | 147.17 | 137.86 | 146.40 | 326,500 | +7.47(+5.38%) |
Nov 07, 2019 | 139.62 | 141.79 | 138.51 | 138.93 | 231,450 | +0.22(+0.16%) |
Nov 06, 2019 | 144.65 | 144.65 | 138.52 | 138.71 | 261,886 | -5.73(-3.97%) |
Nov 05, 2019 | 142.98 | 145.00 | 140.22 | 144.44 | 347,925 | +0.74(+0.51%) |
Nov 04, 2019 | 145.90 | 147.22 | 142.31 | 143.70 | 279,678 | -0.25(-0.17%) |
Nov 01, 2019 | 137.92 | 147.60 | 137.22 | 143.95 | 581,600 | +8.30(+6.12%) |
Oct 31, 2019 | 137.32 | 139.48 | 134.16 | 135.65 | 393,045 | -2.36(-1.71%) |
Oct 30, 2019 | 139.99 | 140.86 | 137.95 | 138.01 | 196,814 | -2.15(-1.53%) |
Oct 29, 2019 | 141.80 | 142.23 | 138.72 | 140.16 | 498,221 | -2.11(-1.48%) |
Oct 28, 2019 | 146.51 | 147.55 | 141.74 | 142.27 | 326,762 | -4.06(-2.77%) |
Oct 25, 2019 | 141.50 | 146.88 | 140.79 | 146.33 | 411,900 | +4.56(+3.22%) |
Oct 24, 2019 | 142.97 | 143.56 | 140.37 | 141.77 | 243,593 | -0.50(-0.35%) |
Oct 23, 2019 | 139.60 | 142.42 | 139.26 | 142.27 | 314,314 | +2.58(+1.85%) |
Oct 22, 2019 | 142.99 | 146.89 | 138.60 | 139.69 | 473,687 | -1.22(-0.87%) |
Oct 21, 2019 | 140.86 | 142.37 | 138.50 | 140.91 | 384,965 | +0.98(+0.70%) |
Oct 18, 2019 | 144.01 | 144.88 | 139.03 | 139.93 | 390,100 | -4.90(-3.38%) |
Oct 17, 2019 | 141.52 | 145.76 | 140.07 | 144.83 | 506,097 | +4.02(+2.85%) |
Oct 16, 2019 | 143.65 | 145.21 | 139.92 | 140.81 | 261,818 | -3.45(-2.39%) |
Oct 15, 2019 | 140.20 | 145.29 | 139.36 | 144.26 | 478,392 | +4.93(+3.54%) |
Oct 14, 2019 | 140.44 | 142.28 | 138.38 | 139.33 | 371,064 | -1.22(-0.87%) |
Oct 11, 2019 | 137.55 | 142.14 | 136.45 | 140.55 | 407,400 | +4.58(+3.37%) |
Oct 10, 2019 | 136.91 | 139.15 | 134.47 | 135.97 | 409,331 | -1.33(-0.97%) |
Oct 09, 2019 | 140.33 | 140.61 | 136.67 | 137.30 | 239,287 | -2.21(-1.58%) |
Oct 08, 2019 | 139.85 | 140.93 | 136.29 | 139.51 | 494,843 | -1.21(-0.86%) |
Oct 07, 2019 | 141.00 | 142.50 | 139.19 | 140.72 | 357,081 | -0.68(-0.48%) |
Oct 04, 2019 | 143.01 | 146.56 | 139.68 | 141.40 | 310,700 | -1.13(-0.79%) |
Oct 03, 2019 | 137.21 | 143.41 | 136.03 | 142.53 | 400,749 | +5.00(+3.64%) |
Oct 02, 2019 | 135.93 | 140.31 | 134.15 | 137.53 | 552,983 | +1.25(+0.92%) |
Oct 01, 2019 | 139.67 | 142.47 | 135.62 | 136.28 | 364,344 | -4.01(-2.86%) |
Sep 30, 2019 | 142.42 | 143.06 | 139.40 | 140.29 | 436,620 | -2.46(-1.72%) |
Sep 27, 2019 | 142.61 | 145.82 | 141.35 | 142.75 | 334,000 | -0.33(-0.23%) |
Sep 26, 2019 | 152.21 | 153.99 | 142.81 | 143.08 | 706,978 | -9.69(-6.34%) |
Sep 25, 2019 | 156.00 | 156.30 | 152.35 | 152.77 | 463,271 | -2.60(-1.67%) |
Sep 24, 2019 | 162.24 | 163.82 | 153.01 | 155.37 | 388,455 | -6.35(-3.93%) |
Sep 23, 2019 | 165.71 | 166.01 | 161.12 | 161.72 | 237,189 | -3.61(-2.18%) |
Sep 20, 2019 | 164.16 | 165.78 | 161.42 | 165.33 | 393,500 | +1.73(+1.06%) |
Sep 19, 2019 | 161.15 | 165.88 | 161.15 | 163.60 | 214,486 | +3.11(+1.94%) |
Sep 18, 2019 | 163.65 | 167.76 | 155.99 | 160.49 | 284,981 | -3.85(-2.34%) |
Sep 17, 2019 | 165.33 | 167.82 | 164.15 | 164.34 | 499,191 | -1.01(-0.61%) |
Sep 16, 2019 | 159.60 | 166.35 | 158.37 | 165.35 | 276,751 | +5.56(+3.48%) |
Sep 13, 2019 | 160.63 | 162.91 | 159.02 | 159.79 | 291,800 | -1.11(-0.69%) |
Sep 12, 2019 | 159.37 | 162.62 | 157.51 | 160.90 | 247,926 | +1.53(+0.96%) |
Sep 11, 2019 | 152.09 | 159.55 | 152.00 | 159.37 | 276,658 | +7.60(+5.01%) |
Sep 10, 2019 | 153.68 | 153.68 | 146.67 | 151.77 | 550,254 | +1.05(+0.70%) |
Sep 09, 2019 | 156.18 | 156.18 | 149.24 | 150.72 | 649,494 | -5.75(-3.67%) |
Sep 06, 2019 | 160.80 | 161.40 | 156.31 | 156.47 | 489,900 | -3.66(-2.29%) |
Sep 05, 2019 | 164.08 | 164.96 | 156.15 | 160.13 | 497,987 | -2.49(-1.53%) |
Sep 04, 2019 | 163.13 | 163.13 | 159.66 | 162.62 | 272,794 | +1.83(+1.14%) |
Sep 03, 2019 | 171.24 | 172.63 | 159.70 | 160.79 | 659,568 | -10.88(-6.34%) |
Aug 30, 2019 | 170.92 | 173.53 | 170.07 | 171.67 | 275,900 | +0.81(+0.47%) |
Aug 29, 2019 | 169.32 | 171.50 | 168.02 | 170.86 | 194,231 | +2.83(+1.68%) |
Aug 28, 2019 | 166.22 | 169.65 | 165.44 | 168.03 | 284,234 | +1.62(+0.97%) |
Aug 27, 2019 | 169.91 | 171.21 | 163.05 | 166.41 | 407,686 | -2.54(-1.50%) |
Aug 26, 2019 | 170.48 | 170.48 | 168.00 | 168.95 | 286,040 | -0.35(-0.21%) |
Aug 23, 2019 | 169.45 | 173.75 | 167.72 | 169.30 | 528,100 | +0.19(+0.11%) |
Aug 22, 2019 | 167.93 | 169.56 | 165.25 | 169.11 | 421,151 | +1.27(+0.76%) |
Aug 21, 2019 | 166.30 | 168.65 | 164.97 | 167.84 | 210,273 | +3.16(+1.92%) |
Aug 20, 2019 | 164.34 | 166.57 | 162.41 | 164.68 | 331,967 | +0.33(+0.20%) |
Aug 19, 2019 | 162.58 | 165.32 | 161.70 | 164.35 | 394,608 | +2.35(+1.45%) |
Aug 16, 2019 | 159.49 | 163.62 | 159.49 | 162.00 | 242,200 | +0.97(+0.60%) |
Aug 15, 2019 | 160.58 | 162.97 | 159.25 | 161.03 | 270,759 | -1.70(-1.04%) |
Aug 14, 2019 | 162.04 | 166.95 | 161.90 | 162.73 | 245,853 | -2.85(-1.72%) |
Aug 13, 2019 | 165.23 | 169.12 | 164.06 | 165.58 | 326,033 | +0.54(+0.33%) |
Aug 12, 2019 | 168.00 | 169.48 | 164.41 | 165.04 | 361,591 | -4.25(-2.51%) |
Aug 09, 2019 | 171.69 | 174.73 | 168.00 | 169.29 | 256,900 | -3.19(-1.85%) |
Aug 08, 2019 | 169.88 | 174.14 | 168.97 | 172.48 | 442,348 | +4.21(+2.50%) |
Aug 07, 2019 | 161.10 | 172.15 | 161.04 | 168.27 | 490,400 | +5.93(+3.65%) |
Aug 06, 2019 | 158.14 | 163.38 | 156.82 | 162.34 | 428,459 | +5.70(+3.64%) |
Aug 05, 2019 | 158.65 | 159.00 | 154.00 | 156.64 | 419,824 | -4.12(-2.56%) |
Aug 02, 2019 | 161.61 | 163.72 | 157.63 | 160.76 | 420,800 | -1.65(-1.02%) |
Aug 01, 2019 | 160.38 | 167.21 | 160.38 | 162.41 | 390,182 | +2.07(+1.29%) |
Jul 31, 2019 | 161.30 | 162.99 | 158.69 | 160.34 | 511,160 | -1.01(-0.63%) |
Jul 30, 2019 | 162.87 | 163.47 | 160.32 | 161.35 | 363,073 | -1.85(-1.13%) |
Jul 29, 2019 | 165.62 | 166.70 | 160.21 | 163.20 | 387,099 | -3.29(-1.98%) |
Jul 26, 2019 | 161.52 | 166.74 | 160.61 | 166.49 | 365,200 | +5.11(+3.17%) |
Jul 25, 2019 | 175.14 | 175.14 | 160.68 | 161.38 | 815,556 | -13.27(-7.60%) |
Jul 24, 2019 | 179.64 | 179.64 | 171.19 | 174.65 | 740,622 | -5.46(-3.03%) |
Jul 23, 2019 | 182.51 | 182.93 | 179.25 | 180.11 | 276,683 | -1.04(-0.57%) |
Jul 22, 2019 | 185.05 | 187.60 | 180.94 | 181.15 | 264,669 | -3.39(-1.84%) |
Jul 19, 2019 | 186.29 | 187.70 | 183.46 | 184.54 | 286,500 | -1.28(-0.69%) |
Jul 18, 2019 | 180.98 | 186.44 | 180.73 | 185.82 | 256,852 | +4.15(+2.28%) |
Jul 17, 2019 | 181.50 | 182.25 | 179.01 | 181.67 | 248,361 | +1.41(+0.78%) |
Jul 16, 2019 | 187.60 | 188.49 | 180.00 | 180.26 | 397,365 | -7.15(-3.82%) |
Jul 15, 2019 | 190.15 | 190.78 | 186.53 | 187.41 | 201,447 | -2.55(-1.34%) |
Jul 12, 2019 | 190.70 | 193.56 | 187.54 | 189.96 | 472,600 | +0.34(+0.18%) |
Jul 11, 2019 | 187.50 | 191.55 | 185.28 | 189.62 | 411,350 | +2.08(+1.11%) |
Jul 10, 2019 | 185.15 | 188.39 | 182.67 | 187.54 | 314,238 | +2.66(+1.44%) |
Jul 09, 2019 | 178.15 | 189.39 | 178.15 | 184.88 | 545,973 | +6.11(+3.42%) |
Jul 08, 2019 | 176.07 | 179.96 | 173.39 | 178.77 | 388,891 | +1.69(+0.95%) |
Jul 05, 2019 | 179.18 | 181.71 | 176.30 | 177.08 | 240,100 | -3.39(-1.88%) |
Jul 03, 2019 | 178.89 | 180.56 | 175.91 | 180.47 | 198,300 | +2.47(+1.39%) |
Jul 02, 2019 | 182.79 | 183.00 | 177.50 | 178.00 | 358,077 | -5.92(-3.22%) |
Jul 01, 2019 | 182.64 | 184.56 | 180.80 | 183.92 | 296,519 | +0.83(+0.45%) |
Jun 28, 2019 | 181.05 | 183.50 | 178.09 | 183.09 | 460,700 | +2.65(+1.47%) |
Jun 27, 2019 | 172.26 | 180.60 | 171.80 | 180.44 | 357,831 | +9.19(+5.37%) |
Jun 26, 2019 | 179.74 | 181.19 | 170.02 | 171.25 | 321,750 | -6.95(-3.90%) |
Jun 25, 2019 | 177.16 | 182.12 | 176.57 | 178.20 | 207,220 | +1.37(+0.77%) |
Jun 24, 2019 | 182.43 | 184.99 | 175.92 | 176.83 | 279,299 | -5.82(-3.19%) |
Jun 21, 2019 | 181.44 | 182.99 | 179.07 | 182.65 | 423,900 | +1.55(+0.86%) |
Jun 20, 2019 | 183.18 | 185.60 | 180.62 | 181.10 | 290,107 | -0.73(-0.40%) |
Jun 19, 2019 | 181.77 | 183.60 | 180.08 | 181.83 | 154,915 | -0.56(-0.31%) |
Jun 18, 2019 | 181.10 | 183.87 | 178.42 | 182.39 | 420,510 | +2.61(+1.45%) |
Jun 17, 2019 | 175.42 | 180.40 | 174.59 | 179.78 | 320,166 | +5.52(+3.17%) |
Jun 14, 2019 | 175.15 | 177.52 | 173.60 | 174.26 | 203,500 | -1.58(-0.90%) |
Jun 13, 2019 | 169.84 | 176.29 | 169.31 | 175.84 | 283,349 | +7.11(+4.21%) |
Jun 12, 2019 | 169.58 | 170.90 | 167.84 | 168.73 | 306,036 | -0.87(-0.51%) |
Jun 11, 2019 | 173.50 | 176.21 | 168.62 | 169.60 | 306,162 | -3.04(-1.76%) |
Jun 10, 2019 | 176.48 | 177.50 | 172.55 | 172.64 | 216,178 | -3.20(-1.82%) |
Jun 07, 2019 | 174.82 | 176.49 | 171.97 | 175.84 | 185,800 | +1.70(+0.98%) |
Jun 06, 2019 | 177.83 | 177.83 | 173.93 | 174.14 | 193,951 | -3.27(-1.84%) |
Jun 05, 2019 | 168.75 | 177.75 | 168.75 | 177.41 | 342,075 | +2.16(+1.23%) |
Jun 04, 2019 | 172.12 | 175.33 | 170.38 | 175.25 | 397,389 | +6.10(+3.61%) |