Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 143.53 | 145.14 | 140.81 | 144.92 | 922,400 | +2.67(+1.88%) |
May 28, 2020 | 145.47 | 146.00 | 142.21 | 142.25 | 783,199 | -3.02(-2.08%) |
May 27, 2020 | 139.93 | 145.39 | 139.19 | 145.27 | 994,584 | +6.16(+4.43%) |
May 26, 2020 | 141.14 | 141.76 | 138.01 | 139.11 | 807,554 | +1.80(+1.31%) |
May 22, 2020 | 136.96 | 137.59 | 134.93 | 137.31 | 880,800 | +0.17(+0.12%) |
May 21, 2020 | 140.33 | 140.70 | 137.06 | 137.14 | 490,167 | -3.24(-2.31%) |
May 20, 2020 | 139.97 | 142.27 | 139.75 | 140.38 | 566,995 | +1.45(+1.04%) |
May 19, 2020 | 141.81 | 141.97 | 138.77 | 138.93 | 527,052 | -2.24(-1.59%) |
May 18, 2020 | 141.51 | 142.65 | 140.44 | 141.17 | 629,998 | +2.44(+1.76%) |
May 15, 2020 | 136.86 | 140.71 | 135.80 | 138.73 | 1,552,000 | +1.61(+1.17%) |
May 14, 2020 | 136.00 | 138.00 | 135.06 | 137.12 | 727,782 | +0.09(+0.07%) |
May 13, 2020 | 139.43 | 140.98 | 136.10 | 137.03 | 701,206 | -3.38(-2.41%) |
May 12, 2020 | 148.70 | 149.38 | 140.41 | 140.41 | 964,970 | -8.06(-5.43%) |
May 11, 2020 | 148.19 | 149.29 | 147.21 | 148.47 | 614,278 | -0.55(-0.37%) |
May 08, 2020 | 143.84 | 149.10 | 143.43 | 149.02 | 847,100 | +6.31(+4.42%) |
May 07, 2020 | 142.17 | 143.89 | 141.39 | 142.71 | 582,318 | +0.91(+0.64%) |
May 06, 2020 | 137.27 | 143.03 | 136.88 | 141.80 | 1,068,417 | +5.28(+3.87%) |
May 05, 2020 | 135.73 | 137.35 | 135.64 | 136.52 | 939,674 | +1.12(+0.83%) |
May 04, 2020 | 132.14 | 135.49 | 132.06 | 135.40 | 849,979 | +0.10(+0.07%) |
May 01, 2020 | 134.43 | 137.98 | 134.24 | 135.30 | 874,200 | -3.96(-2.84%) |
Apr 30, 2020 | 141.78 | 143.39 | 139.15 | 139.26 | 1,027,326 | -3.43(-2.40%) |
Apr 29, 2020 | 141.99 | 145.88 | 141.59 | 142.69 | 1,561,327 | +1.83(+1.30%) |
Apr 28, 2020 | 147.85 | 153.56 | 140.10 | 140.86 | 4,578,970 | +9.94(+7.59%) |
Apr 27, 2020 | 128.40 | 132.24 | 127.50 | 130.92 | 1,371,475 | +3.60(+2.83%) |
Apr 24, 2020 | 124.99 | 127.56 | 124.02 | 127.32 | 843,700 | +3.30(+2.66%) |
Apr 23, 2020 | 122.98 | 125.56 | 122.59 | 124.02 | 889,643 | +0.81(+0.66%) |
Apr 22, 2020 | 122.35 | 124.00 | 120.09 | 123.21 | 655,282 | +3.37(+2.81%) |
Apr 21, 2020 | 121.02 | 121.22 | 118.61 | 119.84 | 676,369 | -2.82(-2.30%) |
Apr 20, 2020 | 120.78 | 124.49 | 120.51 | 122.66 | 856,271 | -1.45(-1.17%) |
Apr 17, 2020 | 125.11 | 128.12 | 123.22 | 124.11 | 2,128,300 | +1.80(+1.47%) |
Apr 16, 2020 | 119.30 | 123.17 | 117.87 | 122.31 | 784,806 | +1.89(+1.57%) |
Apr 15, 2020 | 120.37 | 121.82 | 119.94 | 120.42 | 571,143 | -2.56(-2.08%) |
Apr 14, 2020 | 121.73 | 124.24 | 121.73 | 122.98 | 765,624 | +2.28(+1.89%) |
Apr 13, 2020 | 123.83 | 125.24 | 120.25 | 120.70 | 691,667 | -4.69(-3.74%) |
Apr 09, 2020 | 122.72 | 127.00 | 122.00 | 125.39 | 873,100 | +4.49(+3.71%) |
Apr 08, 2020 | 118.73 | 121.67 | 117.28 | 120.90 | 648,778 | +4.14(+3.55%) |
Apr 07, 2020 | 115.99 | 119.86 | 115.15 | 116.76 | 1,290,998 | +4.07(+3.61%) |
Apr 06, 2020 | 110.52 | 113.92 | 109.05 | 112.69 | 952,301 | +5.39(+5.02%) |
Apr 03, 2020 | 104.69 | 108.42 | 104.69 | 107.30 | 745,400 | +0.18(+0.17%) |
Apr 02, 2020 | 102.99 | 108.27 | 102.91 | 107.12 | 930,880 | +3.39(+3.27%) |
Apr 01, 2020 | 103.78 | 104.75 | 101.42 | 103.73 | 666,012 | -2.90(-2.72%) |
Mar 31, 2020 | 109.32 | 111.47 | 106.17 | 106.63 | 692,786 | -3.18(-2.90%) |
Mar 30, 2020 | 111.71 | 113.10 | 107.63 | 109.81 | 782,006 | -0.99(-0.89%) |
Mar 27, 2020 | 109.94 | 113.91 | 105.60 | 110.80 | 926,300 | -3.25(-2.85%) |
Mar 26, 2020 | 105.18 | 115.35 | 104.01 | 114.05 | 1,043,718 | +8.76(+8.32%) |
Mar 25, 2020 | 103.43 | 108.30 | 99.79 | 105.29 | 1,121,674 | +2.58(+2.51%) |
Mar 24, 2020 | 101.91 | 104.38 | 96.77 | 102.71 | 1,313,430 | +4.06(+4.12%) |
Mar 23, 2020 | 100.77 | 105.36 | 97.63 | 98.65 | 1,101,099 | -1.49(-1.49%) |
Mar 20, 2020 | 99.49 | 104.99 | 96.68 | 100.14 | 1,193,500 | +1.81(+1.84%) |
Mar 19, 2020 | 89.06 | 101.23 | 86.51 | 98.33 | 1,127,792 | +7.78(+8.59%) |
Mar 18, 2020 | 88.75 | 93.83 | 79.78 | 90.55 | 1,136,559 | -2.58(-2.77%) |
Mar 17, 2020 | 97.34 | 97.58 | 87.16 | 93.13 | 1,267,510 | -2.53(-2.64%) |
Mar 16, 2020 | 95.17 | 100.06 | 94.24 | 95.66 | 907,237 | -10.04(-9.50%) |
Mar 13, 2020 | 103.22 | 105.78 | 98.19 | 105.70 | 1,397,900 | +7.37(+7.50%) |
Mar 12, 2020 | 101.09 | 104.56 | 96.61 | 98.33 | 1,193,390 | -9.47(-8.78%) |
Mar 11, 2020 | 114.73 | 115.59 | 107.18 | 107.80 | 1,027,700 | -10.08(-8.55%) |
Mar 10, 2020 | 114.58 | 118.04 | 111.78 | 117.88 | 1,108,722 | +6.19(+5.54%) |
Mar 09, 2020 | 114.00 | 119.64 | 110.33 | 111.69 | 1,284,624 | -7.95(-6.64%) |
Mar 06, 2020 | 115.78 | 120.50 | 115.45 | 119.64 | 1,134,400 | +0.84(+0.71%) |
Mar 05, 2020 | 119.77 | 121.58 | 117.24 | 118.80 | 959,391 | -3.60(-2.94%) |
Mar 04, 2020 | 118.12 | 122.56 | 115.09 | 122.40 | 1,252,898 | +6.27(+5.40%) |
Mar 03, 2020 | 119.60 | 121.80 | 114.25 | 116.13 | 947,044 | -3.91(-3.26%) |
Mar 02, 2020 | 120.37 | 121.47 | 115.15 | 120.04 | 1,189,045 | +0.09(+0.08%) |
Feb 28, 2020 | 120.39 | 122.97 | 117.82 | 119.95 | 1,175,400 | -2.85(-2.32%) |
Feb 27, 2020 | 124.33 | 128.05 | 122.00 | 122.80 | 910,407 | -3.65(-2.89%) |
Feb 26, 2020 | 127.97 | 129.38 | 126.06 | 126.45 | 609,315 | -0.34(-0.27%) |
Feb 25, 2020 | 131.24 | 131.24 | 125.02 | 126.79 | 941,794 | -3.47(-2.66%) |
Feb 24, 2020 | 129.52 | 131.63 | 129.00 | 130.26 | 856,810 | -3.10(-2.32%) |
Feb 21, 2020 | 132.16 | 133.43 | 130.68 | 133.36 | 601,700 | +0.51(+0.38%) |
Feb 20, 2020 | 129.50 | 133.08 | 129.28 | 132.85 | 653,062 | +3.10(+2.39%) |
Feb 19, 2020 | 127.93 | 130.41 | 127.66 | 129.75 | 592,661 | +2.05(+1.61%) |
Feb 18, 2020 | 127.32 | 128.31 | 126.89 | 127.70 | 645,549 | +0.19(+0.15%) |
Feb 14, 2020 | 127.75 | 127.96 | 126.62 | 127.51 | 453,800 | -0.71(-0.55%) |
Feb 13, 2020 | 125.48 | 128.50 | 125.05 | 128.22 | 535,972 | +1.51(+1.19%) |
Feb 12, 2020 | 126.72 | 128.88 | 125.92 | 126.71 | 517,902 | +0.62(+0.49%) |
Feb 11, 2020 | 127.03 | 127.83 | 125.41 | 126.09 | 745,133 | -0.82(-0.65%) |
Feb 10, 2020 | 125.50 | 126.94 | 123.52 | 126.91 | 814,747 | +3.33(+2.69%) |
Feb 07, 2020 | 123.36 | 123.69 | 121.54 | 123.58 | 602,500 | -0.02(-0.02%) |
Feb 06, 2020 | 125.82 | 125.82 | 123.29 | 123.60 | 679,890 | -1.63(-1.30%) |
Feb 05, 2020 | 124.88 | 126.00 | 123.85 | 125.23 | 707,400 | +1.93(+1.57%) |
Feb 04, 2020 | 123.35 | 125.07 | 122.61 | 123.30 | 707,909 | +1.53(+1.26%) |
Feb 03, 2020 | 121.19 | 123.01 | 121.19 | 121.77 | 822,191 | -0.35(-0.29%) |
Jan 31, 2020 | 125.08 | 125.36 | 121.88 | 122.12 | 890,200 | -3.00(-2.40%) |
Jan 30, 2020 | 124.43 | 126.19 | 123.11 | 125.12 | 732,564 | -0.54(-0.43%) |
Jan 29, 2020 | 126.48 | 128.63 | 125.22 | 125.66 | 1,033,175 | -0.34(-0.27%) |
Jan 28, 2020 | 125.04 | 131.31 | 124.53 | 126.00 | 2,594,677 | -6.70(-5.05%) |
Jan 27, 2020 | 133.84 | 134.09 | 131.09 | 132.70 | 1,654,817 | -3.12(-2.30%) |
Jan 24, 2020 | 134.41 | 136.08 | 134.10 | 135.82 | 678,600 | +1.86(+1.39%) |
Jan 23, 2020 | 132.24 | 134.17 | 132.00 | 133.96 | 1,126,090 | +1.68(+1.27%) |
Jan 22, 2020 | 135.57 | 136.09 | 132.27 | 132.28 | 806,324 | -2.76(-2.04%) |
Jan 21, 2020 | 136.49 | 136.88 | 134.69 | 135.04 | 784,784 | -1.96(-1.43%) |
Jan 17, 2020 | 139.24 | 139.50 | 136.75 | 137.00 | 538,200 | -1.68(-1.21%) |
Jan 16, 2020 | 137.03 | 138.74 | 136.93 | 138.68 | 447,157 | +2.56(+1.88%) |
Jan 15, 2020 | 135.89 | 137.35 | 135.42 | 136.12 | 373,407 | +0.02(+0.01%) |
Jan 14, 2020 | 136.15 | 137.12 | 134.40 | 136.10 | 659,025 | -0.10(-0.07%) |
Jan 13, 2020 | 135.44 | 136.84 | 135.27 | 136.20 | 477,362 | +1.05(+0.78%) |
Jan 10, 2020 | 136.51 | 136.79 | 134.83 | 135.15 | 357,100 | -0.84(-0.62%) |
Jan 09, 2020 | 137.36 | 137.36 | 134.65 | 135.99 | 542,689 | -0.45(-0.33%) |
Jan 08, 2020 | 137.54 | 137.81 | 135.98 | 136.44 | 571,429 | -0.55(-0.40%) |
Jan 07, 2020 | 137.66 | 138.08 | 136.64 | 136.99 | 463,563 | -1.26(-0.91%) |
Jan 06, 2020 | 138.80 | 139.68 | 137.59 | 138.25 | 568,839 | -1.75(-1.25%) |
Jan 03, 2020 | 139.81 | 140.95 | 138.55 | 140.00 | 420,500 | -0.76(-0.54%) |
Jan 02, 2020 | 140.42 | 141.31 | 139.74 | 140.76 | 592,211 | +1.11(+0.79%) |
Dec 31, 2019 | 138.87 | 140.55 | 138.75 | 139.65 | 333,400 | +0.36(+0.26%) |
Dec 30, 2019 | 139.04 | 140.31 | 138.28 | 139.29 | 266,288 | +0.12(+0.09%) |
Dec 27, 2019 | 139.18 | 139.94 | 138.33 | 139.17 | 354,800 | +0.09(+0.06%) |
Dec 26, 2019 | 138.89 | 139.94 | 137.79 | 139.08 | 313,359 | +0.49(+0.35%) |
Dec 24, 2019 | 139.60 | 139.77 | 138.24 | 138.59 | 134,200 | -0.45(-0.32%) |
Dec 23, 2019 | 138.57 | 140.17 | 137.88 | 139.04 | 571,178 | +0.72(+0.52%) |
Dec 20, 2019 | 132.50 | 139.00 | 132.50 | 138.32 | 2,012,600 | -5.37(-3.74%) |
Dec 19, 2019 | 140.68 | 144.04 | 140.68 | 143.69 | 668,941 | +3.34(+2.38%) |
Dec 18, 2019 | 141.43 | 141.99 | 139.57 | 140.35 | 910,628 | -0.87(-0.62%) |
Dec 17, 2019 | 139.32 | 142.27 | 138.00 | 141.22 | 833,930 | +2.52(+1.82%) |
Dec 16, 2019 | 140.82 | 140.82 | 138.26 | 138.70 | 695,549 | -0.55(-0.39%) |
Dec 13, 2019 | 142.54 | 143.06 | 138.99 | 139.25 | 975,100 | -4.21(-2.93%) |
Dec 12, 2019 | 141.20 | 143.93 | 140.59 | 143.46 | 632,574 | +2.64(+1.87%) |
Dec 11, 2019 | 138.40 | 140.87 | 138.16 | 140.82 | 678,781 | +2.94(+2.13%) |
Dec 10, 2019 | 138.10 | 138.64 | 136.79 | 137.88 | 777,698 | +0.60(+0.44%) |
Dec 09, 2019 | 138.32 | 138.68 | 137.24 | 137.28 | 501,658 | -0.72(-0.52%) |
Dec 06, 2019 | 138.57 | 139.54 | 135.94 | 138.00 | 882,700 | +0.04(+0.03%) |
Dec 05, 2019 | 137.44 | 138.45 | 134.61 | 137.96 | 1,596,371 | -5.62(-3.91%) |
Dec 04, 2019 | 144.75 | 146.71 | 143.56 | 143.58 | 598,002 | -0.84(-0.58%) |
Dec 03, 2019 | 144.23 | 144.53 | 141.62 | 144.42 | 1,020,425 | -0.07(-0.05%) |
Dec 02, 2019 | 145.70 | 146.16 | 143.82 | 144.49 | 583,722 | -1.22(-0.84%) |
Nov 29, 2019 | 145.45 | 146.19 | 144.92 | 145.71 | 290,000 | +0.08(+0.05%) |
Nov 27, 2019 | 146.00 | 146.80 | 144.90 | 145.63 | 586,600 | +0.32(+0.22%) |
Nov 26, 2019 | 145.28 | 146.20 | 144.49 | 145.31 | 1,822,413 | -0.57(-0.39%) |
Nov 25, 2019 | 143.08 | 146.09 | 142.39 | 145.88 | 728,512 | +3.04(+2.13%) |
Nov 22, 2019 | 143.56 | 143.56 | 141.62 | 142.84 | 367,800 | +0.24(+0.17%) |
Nov 21, 2019 | 143.44 | 143.60 | 141.82 | 142.60 | 599,804 | -0.96(-0.67%) |
Nov 20, 2019 | 143.30 | 144.92 | 142.30 | 143.56 | 522,198 | -0.73(-0.51%) |
Nov 19, 2019 | 145.00 | 145.00 | 143.11 | 144.29 | 401,518 | +0.52(+0.36%) |
Nov 18, 2019 | 144.99 | 144.99 | 142.72 | 143.77 | 525,713 | -1.69(-1.16%) |
Nov 15, 2019 | 144.57 | 145.73 | 143.54 | 145.46 | 324,900 | +1.16(+0.80%) |
Nov 14, 2019 | 144.53 | 145.34 | 142.77 | 144.31 | 420,389 | -1.98(-1.36%) |
Nov 13, 2019 | 145.87 | 147.27 | 144.95 | 146.29 | 343,159 | -0.12(-0.08%) |
Nov 12, 2019 | 147.50 | 147.50 | 145.55 | 146.41 | 368,307 | -1.28(-0.87%) |
Nov 11, 2019 | 147.21 | 148.14 | 146.26 | 147.69 | 260,873 | -0.72(-0.49%) |
Nov 08, 2019 | 147.90 | 148.76 | 147.06 | 148.41 | 361,200 | +0.79(+0.54%) |
Nov 07, 2019 | 148.58 | 149.51 | 147.25 | 147.62 | 536,461 | -0.29(-0.20%) |
Nov 06, 2019 | 146.31 | 149.75 | 144.54 | 147.91 | 786,215 | +1.53(+1.05%) |
Nov 05, 2019 | 146.48 | 147.43 | 145.96 | 146.38 | 551,970 | -0.05(-0.03%) |
Nov 04, 2019 | 145.71 | 148.37 | 145.63 | 146.43 | 581,993 | +0.33(+0.23%) |
Nov 01, 2019 | 143.55 | 146.35 | 143.03 | 146.10 | 536,800 | +2.02(+1.40%) |
Oct 31, 2019 | 143.10 | 144.68 | 142.45 | 144.08 | 557,850 | +0.31(+0.22%) |
Oct 30, 2019 | 143.97 | 144.43 | 140.58 | 143.77 | 650,413 | +0.24(+0.17%) |
Oct 29, 2019 | 141.68 | 143.69 | 141.04 | 143.53 | 498,498 | +0.50(+0.35%) |
Oct 28, 2019 | 144.25 | 145.56 | 142.16 | 143.03 | 411,274 | -0.52(-0.36%) |
Oct 25, 2019 | 144.56 | 146.61 | 141.65 | 143.55 | 1,186,300 | -2.39(-1.64%) |
Oct 24, 2019 | 150.00 | 153.00 | 145.86 | 145.94 | 2,166,778 | +7.62(+5.51%) |
Oct 23, 2019 | 138.67 | 139.44 | 137.31 | 138.32 | 853,064 | -0.78(-0.56%) |
Oct 22, 2019 | 138.66 | 140.44 | 137.84 | 139.10 | 474,124 | +1.26(+0.91%) |
Oct 21, 2019 | 138.65 | 139.48 | 137.77 | 137.84 | 575,957 | +0.15(+0.11%) |
Oct 18, 2019 | 137.13 | 138.04 | 136.02 | 137.69 | 490,600 | +0.52(+0.38%) |
Oct 17, 2019 | 136.86 | 137.75 | 135.99 | 137.17 | 315,920 | +0.86(+0.63%) |
Oct 16, 2019 | 135.73 | 136.63 | 134.57 | 136.31 | 581,543 | +0.91(+0.67%) |
Oct 15, 2019 | 135.39 | 136.87 | 134.63 | 135.40 | 472,744 | +0.00(+0.00%) |
Oct 14, 2019 | 135.25 | 136.04 | 133.93 | 135.40 | 298,703 | -0.27(-0.20%) |
Oct 11, 2019 | 134.74 | 138.26 | 134.21 | 135.67 | 533,500 | +3.22(+2.43%) |
Oct 10, 2019 | 131.46 | 133.82 | 128.51 | 132.45 | 356,587 | +0.50(+0.38%) |
Oct 09, 2019 | 131.62 | 132.66 | 130.24 | 131.95 | 380,453 | +1.98(+1.52%) |
Oct 08, 2019 | 131.97 | 131.97 | 129.58 | 129.97 | 486,174 | -3.33(-2.50%) |
Oct 07, 2019 | 133.01 | 134.31 | 131.01 | 133.30 | 604,524 | +0.34(+0.26%) |
Oct 04, 2019 | 133.77 | 134.59 | 131.37 | 132.96 | 736,800 | +0.12(+0.09%) |
Oct 03, 2019 | 131.98 | 133.46 | 129.02 | 132.84 | 707,685 | +0.76(+0.58%) |
Oct 02, 2019 | 134.01 | 134.46 | 131.59 | 132.08 | 565,226 | -3.54(-2.61%) |
Oct 01, 2019 | 140.70 | 141.88 | 132.99 | 135.62 | 907,978 | -4.80(-3.42%) |
Sep 30, 2019 | 139.70 | 141.17 | 139.47 | 140.42 | 420,829 | +0.71(+0.51%) |
Sep 27, 2019 | 140.08 | 141.83 | 139.12 | 139.71 | 348,500 | -0.03(-0.02%) |
Sep 26, 2019 | 140.09 | 140.09 | 138.03 | 139.74 | 326,029 | -0.44(-0.31%) |
Sep 25, 2019 | 137.69 | 140.40 | 137.62 | 140.18 | 473,572 | +2.50(+1.82%) |
Sep 24, 2019 | 139.61 | 139.74 | 136.94 | 137.68 | 404,533 | -1.38(-0.99%) |
Sep 23, 2019 | 136.54 | 139.32 | 136.54 | 139.06 | 741,996 | +1.92(+1.40%) |
Sep 20, 2019 | 138.63 | 139.08 | 136.59 | 137.14 | 684,300 | -1.06(-0.77%) |
Sep 19, 2019 | 139.03 | 140.13 | 137.80 | 138.20 | 449,137 | -0.57(-0.41%) |
Sep 18, 2019 | 138.71 | 140.00 | 137.54 | 138.77 | 575,999 | -0.26(-0.19%) |
Sep 17, 2019 | 139.55 | 140.09 | 135.75 | 139.03 | 481,335 | -1.58(-1.12%) |
Sep 16, 2019 | 139.36 | 141.52 | 139.36 | 140.61 | 412,718 | +0.78(+0.56%) |
Sep 13, 2019 | 141.01 | 142.33 | 139.70 | 139.83 | 406,900 | -1.46(-1.03%) |
Sep 12, 2019 | 142.43 | 142.99 | 139.88 | 141.29 | 458,922 | -1.03(-0.72%) |
Sep 11, 2019 | 141.14 | 142.59 | 139.41 | 142.32 | 506,926 | +1.44(+1.02%) |
Sep 10, 2019 | 134.91 | 140.95 | 134.09 | 140.88 | 686,403 | +6.15(+4.56%) |
Sep 09, 2019 | 136.35 | 136.71 | 133.86 | 134.73 | 772,986 | +1.77(+1.33%) |
Sep 06, 2019 | 131.90 | 133.22 | 131.13 | 132.96 | 486,600 | +1.69(+1.29%) |
Sep 05, 2019 | 130.23 | 132.84 | 128.24 | 131.27 | 737,398 | +3.40(+2.66%) |
Sep 04, 2019 | 130.08 | 130.40 | 126.51 | 127.87 | 806,833 | -0.21(-0.16%) |
Sep 03, 2019 | 127.70 | 128.64 | 126.71 | 128.08 | 801,507 | -0.65(-0.50%) |
Aug 30, 2019 | 128.61 | 129.23 | 127.73 | 128.73 | 551,200 | +0.61(+0.48%) |
Aug 29, 2019 | 126.06 | 129.35 | 126.06 | 128.12 | 760,900 | +3.91(+3.15%) |
Aug 28, 2019 | 122.07 | 124.59 | 121.36 | 124.21 | 693,418 | +2.14(+1.75%) |
Aug 27, 2019 | 126.08 | 126.28 | 121.80 | 122.07 | 916,504 | -3.07(-2.45%) |
Aug 26, 2019 | 126.12 | 126.12 | 124.25 | 125.14 | 485,719 | +0.75(+0.60%) |
Aug 23, 2019 | 129.00 | 129.48 | 123.91 | 124.39 | 732,900 | -4.96(-3.83%) |
Aug 22, 2019 | 129.87 | 130.31 | 128.84 | 129.35 | 448,904 | -0.03(-0.02%) |
Aug 21, 2019 | 128.71 | 130.52 | 127.66 | 129.38 | 415,560 | +2.26(+1.78%) |
Aug 20, 2019 | 129.41 | 129.41 | 126.65 | 127.12 | 568,364 | -2.56(-1.97%) |
Aug 19, 2019 | 131.02 | 132.31 | 129.60 | 129.68 | 579,078 | +0.94(+0.73%) |
Aug 16, 2019 | 126.97 | 129.45 | 126.48 | 128.74 | 625,500 | +2.57(+2.04%) |
Aug 15, 2019 | 127.19 | 127.42 | 125.21 | 126.17 | 656,185 | -1.46(-1.14%) |
Aug 14, 2019 | 129.69 | 129.69 | 125.35 | 127.63 | 928,017 | -3.98(-3.02%) |
Aug 13, 2019 | 129.54 | 133.75 | 129.16 | 131.61 | 615,449 | +1.13(+0.87%) |
Aug 12, 2019 | 133.07 | 133.07 | 130.25 | 130.48 | 591,696 | -2.96(-2.22%) |
Aug 09, 2019 | 136.43 | 136.58 | 133.14 | 133.44 | 679,100 | -3.97(-2.89%) |
Aug 08, 2019 | 135.69 | 137.91 | 135.17 | 137.41 | 655,676 | +3.41(+2.54%) |
Aug 07, 2019 | 133.70 | 135.21 | 131.32 | 134.00 | 703,772 | -2.12(-1.56%) |
Aug 06, 2019 | 135.94 | 136.27 | 133.15 | 136.12 | 810,255 | +1.51(+1.12%) |
Aug 05, 2019 | 136.69 | 137.19 | 133.58 | 134.61 | 679,027 | -4.43(-3.19%) |
Aug 02, 2019 | 142.73 | 143.01 | 138.16 | 139.04 | 836,900 | -5.72(-3.95%) |
Aug 01, 2019 | 146.71 | 149.72 | 144.45 | 144.76 | 846,591 | -1.96(-1.34%) |
Jul 31, 2019 | 150.27 | 150.27 | 146.04 | 146.72 | 726,976 | -3.16(-2.11%) |
Jul 30, 2019 | 151.02 | 151.54 | 148.99 | 149.88 | 548,759 | -2.37(-1.56%) |
Jul 29, 2019 | 153.35 | 153.52 | 150.02 | 152.25 | 778,913 | -1.56(-1.01%) |
Jul 26, 2019 | 148.22 | 153.99 | 147.60 | 153.81 | 1,241,400 | +6.12(+4.14%) |
Jul 25, 2019 | 146.02 | 149.14 | 142.32 | 147.69 | 2,056,290 | -0.98(-0.66%) |
Jul 24, 2019 | 147.83 | 148.76 | 146.93 | 148.67 | 945,534 | +1.03(+0.70%) |
Jul 23, 2019 | 147.06 | 148.00 | 145.12 | 147.64 | 506,986 | +2.02(+1.39%) |
Jul 22, 2019 | 148.00 | 148.00 | 145.35 | 145.62 | 881,342 | -2.35(-1.59%) |
Jul 19, 2019 | 146.85 | 149.09 | 146.00 | 147.97 | 623,700 | +2.38(+1.63%) |
Jul 18, 2019 | 144.95 | 146.25 | 144.05 | 145.59 | 606,845 | +0.62(+0.43%) |
Jul 17, 2019 | 147.03 | 147.60 | 144.88 | 144.97 | 533,729 | -1.55(-1.06%) |
Jul 16, 2019 | 145.97 | 146.98 | 145.20 | 146.52 | 646,052 | +0.44(+0.30%) |
Jul 15, 2019 | 146.50 | 147.00 | 144.57 | 146.08 | 406,302 | +0.52(+0.36%) |
Jul 12, 2019 | 143.18 | 146.44 | 143.18 | 145.56 | 482,100 | +2.80(+1.96%) |
Jul 11, 2019 | 141.73 | 143.81 | 141.06 | 142.76 | 772,015 | +1.19(+0.84%) |
Jul 10, 2019 | 143.57 | 145.19 | 141.05 | 141.57 | 761,468 | -1.11(-0.78%) |
Jul 09, 2019 | 141.13 | 142.77 | 140.47 | 142.68 | 871,594 | +0.67(+0.47%) |
Jul 08, 2019 | 139.83 | 142.30 | 138.78 | 142.01 | 963,465 | -5.65(-3.83%) |
Jul 05, 2019 | 147.02 | 147.95 | 146.11 | 147.66 | 402,100 | -0.14(-0.09%) |
Jul 03, 2019 | 147.15 | 149.32 | 146.85 | 147.80 | 525,200 | +1.42(+0.97%) |
Jul 02, 2019 | 148.14 | 148.44 | 144.68 | 146.38 | 541,089 | -1.61(-1.09%) |
Jul 01, 2019 | 147.88 | 148.88 | 146.28 | 147.99 | 523,792 | +2.36(+1.62%) |
Jun 28, 2019 | 144.04 | 146.09 | 143.64 | 145.63 | 1,135,300 | +2.58(+1.80%) |
Jun 27, 2019 | 143.04 | 143.93 | 142.61 | 143.05 | 405,988 | +0.42(+0.29%) |
Jun 26, 2019 | 142.30 | 143.59 | 141.84 | 142.63 | 480,287 | +1.61(+1.14%) |
Jun 25, 2019 | 143.36 | 144.26 | 140.84 | 141.02 | 474,444 | -2.14(-1.49%) |
Jun 24, 2019 | 144.08 | 144.86 | 142.69 | 143.16 | 752,695 | -0.57(-0.40%) |
Jun 21, 2019 | 142.21 | 143.86 | 140.78 | 143.73 | 1,869,400 | +1.44(+1.01%) |
Jun 20, 2019 | 142.89 | 142.96 | 140.78 | 142.29 | 1,032,153 | +0.85(+0.60%) |
Jun 19, 2019 | 141.99 | 142.01 | 140.30 | 141.44 | 554,121 | +0.43(+0.30%) |
Jun 18, 2019 | 140.32 | 144.26 | 139.93 | 141.01 | 573,850 | +2.20(+1.58%) |
Jun 17, 2019 | 136.94 | 139.70 | 135.67 | 138.81 | 860,423 | +1.88(+1.37%) |
Jun 14, 2019 | 140.45 | 142.33 | 135.13 | 136.93 | 1,187,500 | -8.20(-5.65%) |
Jun 13, 2019 | 143.53 | 145.20 | 142.84 | 145.13 | 662,115 | +2.39(+1.67%) |
Jun 12, 2019 | 142.14 | 143.09 | 141.76 | 142.74 | 439,302 | +0.77(+0.54%) |
Jun 11, 2019 | 143.47 | 145.16 | 141.74 | 141.97 | 505,491 | -0.64(-0.45%) |
Jun 10, 2019 | 141.75 | 143.20 | 141.60 | 142.61 | 446,420 | +2.18(+1.55%) |
Jun 07, 2019 | 139.42 | 141.41 | 138.97 | 140.43 | 595,700 | +1.80(+1.30%) |
Jun 06, 2019 | 137.86 | 139.71 | 136.91 | 138.63 | 566,986 | +0.58(+0.42%) |
Jun 05, 2019 | 138.23 | 138.28 | 136.46 | 138.05 | 669,168 | +1.32(+0.97%) |
Jun 04, 2019 | 136.00 | 137.35 | 135.05 | 136.73 | 835,205 | +2.38(+1.77%) |