Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 141.35 | 142.90 | 137.64 | 137.81 | 2,006,586 | -7.57(-5.21%) |
Apr 29, 2020 | 138.27 | 150.66 | 133.08 | 145.38 | 2,662,650 | -2.08(-1.41%) |
Apr 28, 2020 | 155.04 | 157.29 | 146.36 | 147.46 | 2,277,571 | -2.12(-1.42%) |
Apr 27, 2020 | 145.39 | 150.88 | 142.54 | 149.58 | 3,004,776 | +12.38(+9.02%) |
Apr 24, 2020 | 135.34 | 138.77 | 131.43 | 137.20 | 2,147,593 | +3.39(+2.54%) |
Apr 23, 2020 | 130.31 | 136.94 | 130.31 | 133.81 | 2,173,583 | +4.64(+3.59%) |
Apr 22, 2020 | 133.61 | 133.63 | 126.24 | 129.16 | 2,534,378 | +4.99(+4.02%) |
Apr 21, 2020 | 128.22 | 128.22 | 122.02 | 124.18 | 2,290,607 | +2.15(+1.77%) |
Apr 20, 2020 | 121.75 | 124.15 | 119.90 | 122.02 | 1,147,085 | -2.44(-1.96%) |
Apr 17, 2020 | 119.47 | 124.86 | 118.43 | 124.46 | 1,664,542 | +8.37(+7.21%) |
Apr 16, 2020 | 119.37 | 119.37 | 114.29 | 116.09 | 1,091,954 | -2.47(-2.09%) |
Apr 15, 2020 | 118.16 | 119.49 | 115.99 | 118.56 | 782,554 | -2.68(-2.21%) |
Apr 14, 2020 | 119.78 | 121.51 | 118.48 | 121.24 | 751,855 | +3.55(+3.01%) |
Apr 13, 2020 | 123.95 | 124.19 | 116.50 | 117.70 | 641,711 | -5.32(-4.33%) |
Apr 09, 2020 | 121.23 | 125.42 | 119.00 | 123.02 | 1,808,813 | +4.73(+4.00%) |
Apr 08, 2020 | 113.42 | 121.68 | 112.79 | 118.29 | 1,348,727 | +6.46(+5.78%) |
Apr 07, 2020 | 112.08 | 118.69 | 109.12 | 111.83 | 2,035,196 | +5.90(+5.57%) |
Apr 06, 2020 | 100.88 | 107.21 | 99.76 | 105.93 | 1,095,916 | +10.98(+11.56%) |
Apr 03, 2020 | 96.46 | 97.03 | 92.51 | 94.95 | 1,111,803 | -2.26(-2.33%) |
Apr 02, 2020 | 97.13 | 99.52 | 93.68 | 97.22 | 1,070,762 | -0.13(-0.14%) |
Apr 01, 2020 | 100.40 | 100.87 | 95.79 | 97.35 | 1,624,649 | -8.56(-8.09%) |
Mar 31, 2020 | 109.57 | 110.00 | 103.12 | 105.92 | 1,519,935 | -4.66(-4.21%) |
Mar 30, 2020 | 107.27 | 111.10 | 103.37 | 110.58 | 1,159,300 | +2.72(+2.52%) |
Mar 27, 2020 | 110.51 | 111.70 | 105.89 | 107.86 | 1,263,234 | -6.99(-6.09%) |
Mar 26, 2020 | 103.59 | 116.01 | 103.19 | 114.85 | 1,897,243 | +11.92(+11.59%) |
Mar 25, 2020 | 99.49 | 106.35 | 97.50 | 102.92 | 1,348,149 | +4.23(+4.29%) |
Mar 24, 2020 | 92.57 | 99.40 | 91.02 | 98.69 | 1,551,164 | +11.27(+12.89%) |
Mar 23, 2020 | 89.37 | 90.92 | 84.08 | 87.42 | 1,335,400 | -2.45(-2.72%) |
Mar 20, 2020 | 98.00 | 101.73 | 89.21 | 89.87 | 1,996,162 | -6.09(-6.35%) |
Mar 19, 2020 | 89.20 | 98.97 | 82.14 | 95.96 | 1,416,793 | +5.66(+6.26%) |
Mar 18, 2020 | 97.68 | 100.17 | 84.86 | 90.30 | 1,865,420 | -13.97(-13.40%) |
Mar 17, 2020 | 105.63 | 106.81 | 95.15 | 104.27 | 2,127,320 | +2.11(+2.07%) |
Mar 16, 2020 | 118.14 | 119.29 | 101.88 | 102.16 | 2,180,989 | -24.39(-19.28%) |
Mar 13, 2020 | 122.29 | 126.70 | 112.40 | 126.56 | 2,492,458 | +11.84(+10.32%) |
Mar 12, 2020 | 125.28 | 126.33 | 114.41 | 114.72 | 2,282,748 | -18.52(-13.90%) |
Mar 11, 2020 | 140.12 | 140.53 | 129.46 | 133.24 | 2,257,512 | -9.82(-6.87%) |
Mar 10, 2020 | 150.99 | 151.53 | 139.33 | 143.06 | 1,734,979 | -4.51(-3.06%) |
Mar 09, 2020 | 150.71 | 150.71 | 141.77 | 147.56 | 2,122,406 | -3.03(-2.01%) |
Mar 06, 2020 | 153.22 | 153.98 | 146.66 | 150.60 | 1,850,818 | -6.13(-3.91%) |
Mar 05, 2020 | 156.93 | 163.04 | 154.87 | 156.73 | 2,067,003 | -3.52(-2.20%) |
Mar 04, 2020 | 156.28 | 161.00 | 155.62 | 160.25 | 2,125,002 | +8.54(+5.63%) |
Mar 03, 2020 | 156.88 | 158.40 | 151.05 | 151.71 | 1,145,077 | -5.80(-3.68%) |
Mar 02, 2020 | 147.99 | 157.90 | 147.99 | 157.51 | 1,659,498 | +10.28(+6.98%) |
Feb 28, 2020 | 149.58 | 151.48 | 143.38 | 147.23 | 2,119,550 | -5.78(-3.78%) |
Feb 27, 2020 | 152.17 | 157.00 | 150.66 | 153.01 | 1,100,687 | -0.85(-0.55%) |
Feb 26, 2020 | 155.71 | 157.71 | 153.25 | 153.86 | 697,691 | -0.76(-0.49%) |
Feb 25, 2020 | 158.16 | 158.69 | 153.05 | 154.62 | 1,121,132 | -2.55(-1.62%) |
Feb 24, 2020 | 155.78 | 158.63 | 155.56 | 157.17 | 1,044,160 | -1.69(-1.06%) |
Feb 21, 2020 | 157.52 | 159.14 | 157.28 | 158.85 | 531,021 | +0.63(+0.40%) |
Feb 20, 2020 | 158.60 | 160.33 | 157.93 | 158.22 | 765,409 | -0.91(-0.57%) |
Feb 19, 2020 | 160.33 | 160.86 | 158.74 | 159.14 | 673,602 | -0.87(-0.54%) |
Feb 18, 2020 | 162.41 | 162.93 | 158.48 | 160.01 | 944,652 | -3.64(-2.22%) |
Feb 14, 2020 | 162.56 | 163.89 | 160.44 | 163.65 | 774,933 | +0.46(+0.28%) |
Feb 13, 2020 | 157.96 | 164.55 | 157.76 | 163.19 | 1,944,621 | +6.05(+3.85%) |
Feb 12, 2020 | 156.22 | 157.71 | 155.63 | 157.13 | 891,526 | +1.16(+0.75%) |
Feb 11, 2020 | 154.49 | 156.80 | 153.72 | 155.97 | 618,921 | +2.14(+1.39%) |
Feb 10, 2020 | 152.51 | 154.06 | 152.51 | 153.83 | 529,676 | +1.04(+0.68%) |
Feb 07, 2020 | 153.98 | 154.22 | 152.52 | 152.79 | 535,794 | -1.30(-0.84%) |
Feb 06, 2020 | 155.45 | 155.45 | 153.45 | 154.09 | 577,016 | -0.37(-0.24%) |
Feb 05, 2020 | 153.64 | 154.92 | 153.64 | 154.46 | 592,990 | +1.52(+0.99%) |
Feb 04, 2020 | 151.01 | 153.31 | 150.87 | 152.94 | 952,053 | +3.29(+2.20%) |
Feb 03, 2020 | 147.95 | 150.52 | 147.92 | 149.65 | 812,787 | +2.66(+1.81%) |
Jan 31, 2020 | 148.92 | 149.23 | 146.27 | 146.99 | 631,259 | -3.05(-2.03%) |
Jan 30, 2020 | 150.10 | 151.50 | 147.20 | 150.04 | 614,359 | -0.79(-0.52%) |
Jan 29, 2020 | 151.59 | 152.28 | 150.64 | 150.82 | 590,956 | -0.50(-0.33%) |
Jan 28, 2020 | 149.38 | 151.46 | 148.75 | 151.33 | 850,918 | +2.59(+1.74%) |
Jan 27, 2020 | 146.72 | 149.19 | 146.33 | 148.74 | 808,839 | +0.26(+0.18%) |
Jan 24, 2020 | 151.01 | 151.15 | 148.24 | 148.48 | 664,552 | -2.17(-1.44%) |
Jan 23, 2020 | 150.24 | 150.69 | 148.87 | 150.65 | 675,461 | +0.18(+0.12%) |
Jan 22, 2020 | 150.97 | 151.14 | 150.15 | 150.47 | 707,185 | -0.06(-0.04%) |
Jan 21, 2020 | 148.20 | 150.81 | 147.95 | 150.53 | 772,785 | +2.20(+1.49%) |
Jan 17, 2020 | 148.87 | 149.35 | 147.12 | 148.33 | 1,228,031 | -0.62(-0.42%) |
Jan 16, 2020 | 150.05 | 150.97 | 148.08 | 148.95 | 1,340,534 | -0.41(-0.27%) |
Jan 15, 2020 | 151.11 | 152.09 | 149.09 | 149.36 | 943,044 | -1.81(-1.20%) |
Jan 14, 2020 | 149.94 | 152.06 | 149.06 | 151.17 | 1,189,554 | +0.98(+0.65%) |
Jan 13, 2020 | 149.04 | 150.30 | 148.76 | 150.19 | 868,683 | +1.38(+0.92%) |
Jan 10, 2020 | 146.80 | 149.16 | 146.61 | 148.81 | 870,516 | +2.24(+1.53%) |
Jan 09, 2020 | 146.11 | 148.28 | 145.94 | 146.58 | 987,573 | +0.90(+0.62%) |
Jan 08, 2020 | 142.46 | 146.03 | 141.57 | 145.68 | 1,023,268 | +3.92(+2.77%) |
Jan 07, 2020 | 141.13 | 142.02 | 141.02 | 141.76 | 628,445 | -0.22(-0.15%) |
Jan 06, 2020 | 139.96 | 141.99 | 139.65 | 141.97 | 691,285 | +1.84(+1.31%) |
Jan 03, 2020 | 138.25 | 140.46 | 137.58 | 140.14 | 664,074 | -0.21(-0.15%) |
Jan 02, 2020 | 142.43 | 142.63 | 138.54 | 140.35 | 972,400 | -1.42(-1.00%) |
Dec 31, 2019 | 140.80 | 141.81 | 140.33 | 141.77 | 463,599 | +0.69(+0.49%) |
Dec 30, 2019 | 141.79 | 141.81 | 140.27 | 141.08 | 386,146 | -0.83(-0.58%) |
Dec 27, 2019 | 141.01 | 142.07 | 140.47 | 141.91 | 412,048 | +1.00(+0.71%) |
Dec 26, 2019 | 141.74 | 142.15 | 140.34 | 140.90 | 247,989 | -0.71(-0.50%) |
Dec 24, 2019 | 141.91 | 142.53 | 141.35 | 141.62 | 195,344 | -0.09(-0.06%) |
Dec 23, 2019 | 140.64 | 141.81 | 140.16 | 141.71 | 925,650 | +1.09(+0.77%) |
Dec 20, 2019 | 142.04 | 142.26 | 140.60 | 140.62 | 1,167,888 | -1.09(-0.77%) |
Dec 19, 2019 | 141.34 | 142.67 | 141.26 | 141.71 | 769,637 | +1.01(+0.72%) |
Dec 18, 2019 | 140.67 | 141.00 | 139.65 | 140.69 | 712,199 | +0.33(+0.23%) |
Dec 17, 2019 | 140.19 | 141.78 | 140.19 | 140.37 | 687,596 | +0.16(+0.11%) |
Dec 16, 2019 | 140.48 | 140.99 | 139.31 | 140.21 | 656,583 | +0.60(+0.43%) |
Dec 13, 2019 | 141.88 | 142.04 | 139.31 | 139.60 | 518,014 | -2.15(-1.52%) |
Dec 12, 2019 | 140.77 | 142.60 | 140.43 | 141.76 | 700,625 | +1.46(+1.04%) |
Dec 11, 2019 | 140.68 | 140.89 | 139.43 | 140.30 | 664,905 | -0.10(-0.07%) |
Dec 10, 2019 | 138.27 | 141.31 | 136.97 | 140.40 | 821,125 | -1.29(-0.91%) |
Dec 09, 2019 | 143.46 | 143.58 | 141.62 | 141.69 | 546,480 | -2.18(-1.51%) |
Dec 06, 2019 | 144.37 | 145.08 | 143.76 | 143.87 | 654,647 | +0.59(+0.42%) |
Dec 05, 2019 | 144.47 | 144.47 | 142.65 | 143.27 | 1,066,111 | -0.71(-0.50%) |
Dec 04, 2019 | 142.91 | 144.60 | 142.30 | 143.99 | 596,935 | +1.28(+0.90%) |
Dec 03, 2019 | 143.65 | 143.92 | 141.99 | 142.70 | 555,013 | -1.94(-1.34%) |
Dec 02, 2019 | 144.32 | 145.74 | 143.91 | 144.64 | 760,255 | +0.26(+0.18%) |
Nov 29, 2019 | 145.13 | 145.27 | 143.84 | 144.38 | 267,300 | -1.11(-0.76%) |
Nov 27, 2019 | 145.95 | 146.11 | 144.59 | 145.49 | 534,123 | +0.11(+0.08%) |
Nov 26, 2019 | 145.00 | 146.12 | 144.56 | 145.37 | 734,174 | +0.58(+0.40%) |
Nov 25, 2019 | 142.77 | 144.87 | 141.92 | 144.79 | 1,105,199 | +2.53(+1.78%) |
Nov 22, 2019 | 142.46 | 143.93 | 141.94 | 142.26 | 641,879 | +0.05(+0.04%) |
Nov 21, 2019 | 142.92 | 143.39 | 141.38 | 142.21 | 589,881 | -0.98(-0.68%) |
Nov 20, 2019 | 143.42 | 144.14 | 141.95 | 143.19 | 643,360 | -0.31(-0.22%) |
Nov 19, 2019 | 141.52 | 144.08 | 140.09 | 143.50 | 851,650 | +2.35(+1.67%) |
Nov 18, 2019 | 143.89 | 144.12 | 140.68 | 141.15 | 1,012,932 | -2.61(-1.82%) |
Nov 15, 2019 | 142.31 | 144.33 | 141.53 | 143.76 | 985,312 | +1.80(+1.27%) |
Nov 14, 2019 | 140.32 | 142.03 | 139.79 | 141.96 | 785,962 | +1.86(+1.33%) |
Nov 13, 2019 | 139.13 | 140.83 | 138.99 | 140.10 | 557,287 | +0.89(+0.64%) |
Nov 12, 2019 | 138.43 | 139.72 | 138.00 | 139.21 | 700,020 | +0.24(+0.17%) |
Nov 11, 2019 | 139.98 | 140.76 | 138.63 | 138.97 | 399,011 | -2.16(-1.53%) |
Nov 08, 2019 | 139.29 | 141.26 | 138.71 | 141.13 | 593,431 | +2.19(+1.57%) |
Nov 07, 2019 | 139.37 | 140.20 | 138.28 | 138.94 | 486,268 | +0.44(+0.32%) |
Nov 06, 2019 | 137.78 | 138.50 | 137.15 | 138.50 | 647,033 | +0.11(+0.08%) |
Nov 05, 2019 | 139.19 | 140.71 | 137.69 | 138.39 | 915,110 | -0.75(-0.54%) |
Nov 04, 2019 | 140.24 | 140.24 | 138.39 | 139.14 | 424,504 | -0.41(-0.29%) |
Nov 01, 2019 | 138.93 | 140.50 | 138.67 | 139.55 | 456,797 | +1.47(+1.07%) |
Oct 31, 2019 | 139.02 | 139.69 | 137.50 | 138.08 | 513,297 | -1.26(-0.91%) |
Oct 30, 2019 | 138.59 | 139.53 | 137.89 | 139.34 | 385,205 | +1.00(+0.72%) |
Oct 29, 2019 | 137.40 | 138.88 | 137.10 | 138.35 | 403,265 | +1.06(+0.78%) |
Oct 28, 2019 | 139.13 | 139.53 | 137.15 | 137.28 | 675,210 | -1.57(-1.13%) |
Oct 25, 2019 | 137.44 | 139.41 | 137.25 | 138.85 | 661,449 | +1.20(+0.87%) |
Oct 24, 2019 | 140.40 | 140.40 | 134.10 | 137.65 | 1,916,668 | -4.01(-2.83%) |
Oct 23, 2019 | 140.22 | 142.01 | 140.12 | 141.66 | 541,014 | +1.20(+0.85%) |
Oct 22, 2019 | 141.20 | 142.95 | 140.29 | 140.47 | 709,053 | -0.35(-0.25%) |
Oct 21, 2019 | 140.72 | 141.84 | 139.58 | 140.82 | 782,718 | +0.49(+0.35%) |
Oct 18, 2019 | 142.68 | 142.84 | 138.94 | 140.33 | 825,529 | -2.55(-1.78%) |
Oct 17, 2019 | 142.81 | 144.16 | 142.53 | 142.88 | 513,001 | +0.44(+0.31%) |
Oct 16, 2019 | 140.91 | 142.71 | 140.60 | 142.44 | 640,943 | +1.84(+1.31%) |
Oct 15, 2019 | 139.71 | 141.13 | 138.63 | 140.60 | 414,164 | +1.95(+1.41%) |
Oct 14, 2019 | 138.80 | 140.12 | 138.52 | 138.65 | 455,897 | -0.26(-0.19%) |
Oct 11, 2019 | 139.03 | 140.72 | 138.81 | 138.91 | 606,557 | +1.06(+0.77%) |
Oct 10, 2019 | 138.22 | 139.35 | 137.53 | 137.85 | 611,032 | -0.72(-0.52%) |
Oct 09, 2019 | 137.73 | 139.53 | 137.02 | 138.57 | 354,684 | +1.58(+1.15%) |
Oct 08, 2019 | 139.03 | 139.03 | 136.83 | 137.00 | 484,783 | -2.93(-2.10%) |
Oct 07, 2019 | 139.45 | 141.70 | 138.68 | 139.93 | 639,596 | -0.14(-0.10%) |
Oct 04, 2019 | 137.99 | 140.14 | 137.99 | 140.07 | 592,357 | +2.28(+1.65%) |
Oct 03, 2019 | 137.71 | 138.26 | 134.93 | 137.79 | 1,402,821 | -0.01(-0.01%) |
Oct 02, 2019 | 139.63 | 139.65 | 137.57 | 137.80 | 676,654 | -2.95(-2.10%) |
Oct 01, 2019 | 140.79 | 143.42 | 140.47 | 140.75 | 676,789 | -0.03(-0.02%) |
Sep 30, 2019 | 138.70 | 141.45 | 138.70 | 140.78 | 582,300 | +2.15(+1.55%) |
Sep 27, 2019 | 140.65 | 140.89 | 137.58 | 138.63 | 593,311 | -1.31(-0.94%) |
Sep 26, 2019 | 141.18 | 141.43 | 138.57 | 139.95 | 621,847 | -0.80(-0.57%) |
Sep 25, 2019 | 142.35 | 142.35 | 140.49 | 140.74 | 756,300 | -2.08(-1.46%) |
Sep 24, 2019 | 144.78 | 145.54 | 142.02 | 142.82 | 689,170 | -1.38(-0.96%) |
Sep 23, 2019 | 144.01 | 144.41 | 142.72 | 144.20 | 1,309,765 | -0.51(-0.35%) |
Sep 20, 2019 | 143.44 | 145.65 | 143.22 | 144.72 | 864,431 | +1.32(+0.92%) |
Sep 19, 2019 | 144.14 | 144.77 | 143.34 | 143.39 | 564,677 | -0.12(-0.08%) |
Sep 18, 2019 | 143.58 | 143.97 | 142.70 | 143.51 | 479,360 | -0.11(-0.08%) |
Sep 17, 2019 | 144.69 | 144.71 | 143.23 | 143.62 | 425,484 | -1.15(-0.79%) |
Sep 16, 2019 | 143.63 | 145.22 | 143.25 | 144.77 | 403,175 | +0.36(+0.25%) |
Sep 13, 2019 | 144.91 | 146.16 | 143.91 | 144.41 | 612,166 | -0.40(-0.28%) |
Sep 12, 2019 | 146.73 | 147.41 | 144.71 | 144.81 | 499,723 | -1.14(-0.78%) |
Sep 11, 2019 | 145.81 | 146.01 | 143.29 | 145.95 | 568,407 | +0.03(+0.02%) |
Sep 10, 2019 | 144.35 | 146.44 | 143.30 | 145.91 | 575,407 | +1.37(+0.95%) |
Sep 09, 2019 | 145.64 | 145.77 | 141.77 | 144.54 | 722,957 | -0.38(-0.26%) |
Sep 06, 2019 | 142.89 | 146.43 | 142.20 | 144.92 | 870,755 | +2.04(+1.43%) |
Sep 05, 2019 | 142.48 | 142.96 | 141.53 | 142.87 | 801,325 | +1.93(+1.37%) |
Sep 04, 2019 | 141.28 | 141.90 | 139.37 | 140.94 | 363,614 | +0.50(+0.36%) |
Sep 03, 2019 | 139.21 | 141.42 | 138.93 | 140.44 | 625,811 | +0.03(+0.02%) |
Aug 30, 2019 | 141.27 | 142.66 | 140.17 | 140.42 | 813,834 | -0.24(-0.17%) |
Aug 29, 2019 | 138.97 | 140.99 | 138.56 | 140.66 | 434,468 | +3.04(+2.21%) |
Aug 28, 2019 | 136.89 | 137.94 | 136.03 | 137.62 | 532,384 | +0.24(+0.18%) |
Aug 27, 2019 | 139.03 | 139.55 | 136.64 | 137.38 | 742,899 | -1.08(-0.78%) |
Aug 26, 2019 | 139.75 | 140.23 | 137.87 | 138.46 | 561,256 | -0.54(-0.39%) |
Aug 23, 2019 | 141.01 | 142.11 | 138.31 | 138.99 | 755,601 | -1.74(-1.24%) |
Aug 22, 2019 | 141.65 | 141.72 | 140.08 | 140.74 | 494,791 | -0.54(-0.38%) |
Aug 21, 2019 | 140.82 | 141.98 | 140.51 | 141.27 | 583,569 | +1.31(+0.94%) |
Aug 20, 2019 | 141.65 | 142.44 | 139.76 | 139.96 | 608,107 | -1.35(-0.95%) |
Aug 19, 2019 | 140.38 | 141.70 | 139.93 | 141.31 | 538,099 | +2.07(+1.49%) |
Aug 16, 2019 | 137.78 | 139.66 | 137.54 | 139.24 | 736,508 | +2.11(+1.54%) |
Aug 15, 2019 | 137.29 | 137.73 | 136.34 | 137.12 | 509,573 | +0.00(+0.00%) |
Aug 14, 2019 | 138.11 | 138.47 | 136.75 | 137.12 | 675,622 | -2.15(-1.55%) |
Aug 13, 2019 | 138.06 | 139.72 | 137.55 | 139.28 | 545,268 | +1.91(+1.39%) |
Aug 12, 2019 | 137.68 | 138.56 | 136.70 | 137.37 | 490,593 | -0.85(-0.62%) |
Aug 09, 2019 | 137.80 | 138.65 | 136.75 | 138.22 | 569,803 | +0.42(+0.30%) |
Aug 08, 2019 | 136.26 | 138.04 | 136.02 | 137.80 | 683,970 | +2.10(+1.55%) |
Aug 07, 2019 | 134.35 | 135.85 | 132.39 | 135.70 | 684,541 | +0.24(+0.17%) |
Aug 06, 2019 | 134.50 | 135.56 | 132.01 | 135.46 | 909,331 | +1.57(+1.18%) |
Aug 05, 2019 | 136.52 | 137.57 | 131.44 | 133.89 | 1,263,185 | -4.19(-3.03%) |
Aug 02, 2019 | 138.92 | 139.85 | 137.27 | 138.08 | 700,351 | -1.03(-0.74%) |
Aug 01, 2019 | 140.79 | 141.57 | 138.39 | 139.11 | 730,344 | -1.27(-0.91%) |
Jul 31, 2019 | 143.11 | 143.11 | 137.84 | 140.38 | 1,749,188 | -2.60(-1.82%) |
Jul 30, 2019 | 139.13 | 143.02 | 137.63 | 142.98 | 925,313 | +2.78(+1.98%) |
Jul 29, 2019 | 139.03 | 141.00 | 138.25 | 140.20 | 1,318,797 | +0.65(+0.46%) |
Jul 26, 2019 | 144.57 | 144.65 | 138.62 | 139.55 | 1,761,200 | -4.39(-3.05%) |
Jul 25, 2019 | 146.96 | 146.96 | 141.62 | 143.94 | 2,453,700 | -5.30(-3.55%) |
Jul 24, 2019 | 147.12 | 149.53 | 147.03 | 149.25 | 827,615 | +1.78(+1.21%) |
Jul 23, 2019 | 145.81 | 148.03 | 144.68 | 147.46 | 919,063 | +3.20(+2.22%) |
Jul 22, 2019 | 145.50 | 146.20 | 144.19 | 144.26 | 550,963 | -0.91(-0.63%) |
Jul 19, 2019 | 146.73 | 147.07 | 145.12 | 145.18 | 526,606 | -1.45(-0.99%) |
Jul 18, 2019 | 145.66 | 146.94 | 144.84 | 146.63 | 503,353 | +0.92(+0.63%) |
Jul 17, 2019 | 146.46 | 146.46 | 144.93 | 145.70 | 622,977 | -0.99(-0.67%) |
Jul 16, 2019 | 147.15 | 147.86 | 146.12 | 146.69 | 727,768 | +0.38(+0.26%) |
Jul 15, 2019 | 147.62 | 147.62 | 145.03 | 146.32 | 629,384 | -0.71(-0.48%) |
Jul 12, 2019 | 146.23 | 147.52 | 145.25 | 147.03 | 942,711 | +0.42(+0.29%) |
Jul 11, 2019 | 147.54 | 148.22 | 144.91 | 146.61 | 608,287 | +0.54(+0.37%) |
Jul 10, 2019 | 146.86 | 147.24 | 145.67 | 146.07 | 553,031 | -0.33(-0.22%) |
Jul 09, 2019 | 146.49 | 147.72 | 144.68 | 146.40 | 803,412 | -0.99(-0.67%) |
Jul 08, 2019 | 148.12 | 148.96 | 146.25 | 147.39 | 908,468 | -1.59(-1.07%) |
Jul 05, 2019 | 147.43 | 149.02 | 146.72 | 148.98 | 505,723 | +1.31(+0.89%) |
Jul 03, 2019 | 148.17 | 149.00 | 147.21 | 147.67 | 568,133 | +0.03(+0.02%) |
Jul 02, 2019 | 146.47 | 147.70 | 145.14 | 147.64 | 562,231 | +0.96(+0.66%) |
Jul 01, 2019 | 146.49 | 149.03 | 145.73 | 146.68 | 1,014,704 | +1.78(+1.23%) |
Jun 28, 2019 | 143.39 | 145.02 | 142.86 | 144.89 | 1,102,734 | +1.62(+1.13%) |
Jun 27, 2019 | 141.89 | 143.47 | 141.28 | 143.27 | 592,385 | +2.35(+1.66%) |
Jun 26, 2019 | 142.46 | 142.46 | 140.10 | 140.93 | 741,964 | -1.04(-0.73%) |
Jun 25, 2019 | 141.88 | 142.91 | 140.79 | 141.97 | 678,029 | +0.08(+0.05%) |
Jun 24, 2019 | 143.27 | 143.43 | 140.78 | 141.89 | 843,624 | -1.24(-0.87%) |
Jun 21, 2019 | 142.18 | 143.92 | 141.77 | 143.13 | 1,583,636 | +2.36(+1.67%) |
Jun 20, 2019 | 142.46 | 142.85 | 139.94 | 140.78 | 659,425 | -1.27(-0.89%) |
Jun 19, 2019 | 140.00 | 142.16 | 139.12 | 142.04 | 628,586 | +2.86(+2.05%) |
Jun 18, 2019 | 140.46 | 141.18 | 139.04 | 139.19 | 612,932 | -0.03(-0.02%) |
Jun 17, 2019 | 139.87 | 140.67 | 139.18 | 139.22 | 577,155 | -0.22(-0.16%) |
Jun 14, 2019 | 141.20 | 141.20 | 138.88 | 139.44 | 865,505 | -1.36(-0.96%) |
Jun 13, 2019 | 139.53 | 140.86 | 138.62 | 140.79 | 690,358 | +1.29(+0.93%) |
Jun 12, 2019 | 139.34 | 139.66 | 137.29 | 139.50 | 815,375 | -0.12(-0.08%) |
Jun 11, 2019 | 141.32 | 141.88 | 138.77 | 139.62 | 590,580 | -0.70(-0.50%) |
Jun 10, 2019 | 140.51 | 142.04 | 139.99 | 140.32 | 590,718 | +0.38(+0.28%) |
Jun 07, 2019 | 141.06 | 141.41 | 139.31 | 139.93 | 574,457 | -0.21(-0.15%) |
Jun 06, 2019 | 139.86 | 141.30 | 138.66 | 140.14 | 841,023 | +0.33(+0.23%) |
Jun 05, 2019 | 140.45 | 140.45 | 135.24 | 139.81 | 961,963 | +0.34(+0.25%) |
Jun 04, 2019 | 138.27 | 139.71 | 136.62 | 139.47 | 751,327 | +2.31(+1.68%) |
Jun 03, 2019 | 136.50 | 139.12 | 136.50 | 137.16 | 621,304 | +0.90(+0.66%) |
May 31, 2019 | 135.75 | 137.08 | 134.70 | 136.27 | 894,144 | -0.64(-0.47%) |
May 30, 2019 | 137.45 | 138.25 | 135.90 | 136.91 | 476,996 | -0.28(-0.20%) |
May 29, 2019 | 138.27 | 138.27 | 136.26 | 137.18 | 710,931 | -1.30(-0.94%) |
May 28, 2019 | 139.58 | 140.12 | 138.33 | 138.48 | 2,593,905 | -1.30(-0.93%) |
May 24, 2019 | 139.57 | 140.18 | 138.59 | 139.78 | 756,675 | +0.47(+0.34%) |
May 23, 2019 | 139.44 | 139.65 | 137.64 | 139.31 | 911,091 | -1.02(-0.73%) |
May 22, 2019 | 139.08 | 140.50 | 138.59 | 140.33 | 701,587 | +0.91(+0.66%) |
May 21, 2019 | 139.26 | 141.00 | 139.03 | 139.42 | 878,107 | +0.65(+0.47%) |
May 20, 2019 | 137.74 | 139.73 | 137.44 | 138.77 | 1,085,609 | +0.99(+0.72%) |
May 17, 2019 | 136.71 | 139.65 | 136.52 | 137.78 | 840,803 | -0.49(-0.35%) |
May 16, 2019 | 138.97 | 140.89 | 137.95 | 138.26 | 1,064,830 | -0.31(-0.22%) |
May 15, 2019 | 135.62 | 139.22 | 135.52 | 138.57 | 934,306 | +1.70(+1.24%) |
May 14, 2019 | 135.99 | 138.62 | 135.78 | 136.87 | 1,025,171 | +1.10(+0.81%) |
May 13, 2019 | 136.84 | 136.99 | 135.08 | 135.77 | 766,507 | -3.62(-2.60%) |
May 10, 2019 | 138.74 | 139.92 | 136.50 | 139.39 | 892,712 | +0.35(+0.25%) |
May 09, 2019 | 135.71 | 139.74 | 135.71 | 139.04 | 1,151,541 | +2.03(+1.48%) |
May 08, 2019 | 135.67 | 138.13 | 134.27 | 137.01 | 911,622 | +1.07(+0.79%) |
May 07, 2019 | 137.71 | 138.51 | 134.72 | 135.94 | 808,728 | -2.70(-1.95%) |
May 06, 2019 | 135.93 | 138.90 | 135.76 | 138.64 | 844,853 | +0.41(+0.30%) |
May 03, 2019 | 139.36 | 140.73 | 136.10 | 138.23 | 1,648,433 | -0.57(-0.41%) |
May 02, 2019 | 134.99 | 139.28 | 134.00 | 138.80 | 1,649,989 | +3.75(+2.77%) |