Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.00 | 153.25 | 145.00 | 147.05 | 700 | -8.25(-5.31%) |
Apr 29, 2020 | 153.50 | 161.00 | 153.50 | 155.30 | 4,520 | +10.76(+7.44%) |
Apr 28, 2020 | 147.25 | 154.05 | 144.50 | 144.54 | 1,293 | +1.29(+0.90%) |
Apr 27, 2020 | 146.50 | 148.00 | 139.45 | 143.25 | 1,007 | +5.25(+3.80%) |
Apr 24, 2020 | 136.50 | 143.21 | 136.50 | 138.00 | 900 | -2.00(-1.43%) |
Apr 23, 2020 | 143.00 | 145.00 | 138.50 | 140.00 | 1,197 | +2.25(+1.63%) |
Apr 22, 2020 | 143.75 | 143.75 | 137.32 | 137.75 | 1,970 | -1.65(-1.18%) |
Apr 21, 2020 | 136.50 | 144.75 | 136.50 | 139.40 | 1,676 | -10.60(-7.07%) |
Apr 20, 2020 | 150.00 | 150.00 | 143.75 | 150.00 | 1,218 | +6.00(+4.17%) |
Apr 17, 2020 | 145.50 | 149.00 | 142.00 | 144.00 | 2,900 | +1.50(+1.05%) |
Apr 16, 2020 | 142.88 | 146.50 | 140.00 | 142.50 | 3,801 | +2.50(+1.79%) |
Apr 15, 2020 | 144.80 | 145.25 | 137.25 | 140.00 | 1,247 | -6.00(-4.11%) |
Apr 14, 2020 | 146.00 | 152.00 | 146.00 | 146.00 | 20,959 | +2.62(+1.83%) |
Apr 13, 2020 | 152.50 | 152.50 | 140.00 | 143.38 | 1,995 | -7.12(-4.73%) |
Apr 09, 2020 | 148.25 | 150.50 | 141.00 | 150.50 | 4,800 | +8.50(+5.99%) |
Apr 08, 2020 | 139.50 | 142.00 | 136.50 | 142.00 | 843 | +5.80(+4.26%) |
Apr 07, 2020 | 140.75 | 143.00 | 136.00 | 136.20 | 2,623 | +5.09(+3.88%) |
Apr 06, 2020 | 137.70 | 138.55 | 123.05 | 131.11 | 477 | +8.11(+6.59%) |
Apr 03, 2020 | 123.00 | 131.75 | 123.00 | 123.00 | 500 | +1.50(+1.23%) |
Apr 02, 2020 | 127.00 | 131.05 | 121.50 | 121.50 | 2,535 | -5.70(-4.48%) |
Apr 01, 2020 | 122.88 | 127.20 | 120.75 | 127.20 | 731 | -0.05(-0.04%) |
Mar 31, 2020 | 125.25 | 136.46 | 125.25 | 127.25 | 1,811 | +3.21(+2.59%) |
Mar 30, 2020 | 123.00 | 133.75 | 123.00 | 124.04 | 2,179 | -1.96(-1.56%) |
Mar 27, 2020 | 134.75 | 134.75 | 125.50 | 126.00 | 1,300 | -9.25(-6.84%) |
Mar 26, 2020 | 136.00 | 140.28 | 128.80 | 135.25 | 8,865 | -1.00(-0.73%) |
Mar 25, 2020 | 135.50 | 136.25 | 117.41 | 136.25 | 4,201 | +18.71(+15.92%) |
Mar 24, 2020 | 121.50 | 128.25 | 115.00 | 117.54 | 2,383 | +7.79(+7.10%) |
Mar 23, 2020 | 106.00 | 118.25 | 106.00 | 109.75 | 2,715 | +0.75(+0.69%) |
Mar 20, 2020 | 118.00 | 118.00 | 107.75 | 109.00 | 7,800 | +1.24(+1.15%) |
Mar 19, 2020 | 117.50 | 120.30 | 107.75 | 107.76 | 1,116 | -4.24(-3.79%) |
Mar 18, 2020 | 118.00 | 120.30 | 105.00 | 112.00 | 2,717 | -5.00(-4.27%) |
Mar 17, 2020 | 120.75 | 129.35 | 117.00 | 117.00 | 1,628 | -3.04(-2.53%) |
Mar 16, 2020 | 122.40 | 124.85 | 104.70 | 120.04 | 6,809 | -16.16(-11.86%) |
Mar 13, 2020 | 142.25 | 142.25 | 127.75 | 136.20 | 4,800 | +10.99(+8.78%) |
Mar 12, 2020 | 135.26 | 143.25 | 124.00 | 125.21 | 4,705 | -31.03(-19.86%) |
Mar 11, 2020 | 153.00 | 156.25 | 150.00 | 156.24 | 1,079 | -3.86(-2.41%) |
Mar 10, 2020 | 161.40 | 161.55 | 150.25 | 160.10 | 2,722 | +2.10(+1.33%) |
Mar 09, 2020 | 148.00 | 161.50 | 147.75 | 158.00 | 8,587 | -9.20(-5.50%) |
Mar 06, 2020 | 166.82 | 171.80 | 166.82 | 167.20 | 1,000 | +0.20(+0.12%) |
Mar 05, 2020 | 166.25 | 172.95 | 166.25 | 167.00 | 1,307 | -8.90(-5.06%) |
Mar 04, 2020 | 173.82 | 177.00 | 170.25 | 175.90 | 1,277 | +7.20(+4.27%) |
Mar 03, 2020 | 176.40 | 176.81 | 168.00 | 168.70 | 730 | +1.70(+1.02%) |
Mar 02, 2020 | 168.35 | 174.01 | 166.75 | 167.00 | 1,752 | -2.00(-1.18%) |
Feb 28, 2020 | 155.51 | 170.15 | 155.51 | 169.00 | 3,000 | +7.00(+4.32%) |
Feb 27, 2020 | 166.65 | 168.80 | 160.75 | 162.00 | 2,805 | -6.20(-3.69%) |
Feb 26, 2020 | 167.75 | 172.94 | 167.75 | 168.20 | 4,374 | -1.80(-1.06%) |
Feb 25, 2020 | 168.00 | 173.70 | 167.75 | 170.00 | 2,716 | -4.00(-2.30%) |
Feb 24, 2020 | 173.45 | 174.00 | 167.75 | 174.00 | 3,008 | -9.10(-4.97%) |
Feb 21, 2020 | 181.26 | 184.35 | 181.26 | 183.10 | 1,200 | -2.70(-1.45%) |
Feb 20, 2020 | 185.95 | 186.30 | 182.00 | 185.80 | 1,066 | -0.08(-0.04%) |
Feb 19, 2020 | 185.95 | 186.00 | 181.80 | 185.88 | 1,633 | -0.47(-0.25%) |
Feb 18, 2020 | 186.29 | 186.50 | 180.55 | 186.35 | 1,250 | +0.35(+0.19%) |
Feb 14, 2020 | 184.50 | 189.35 | 184.50 | 186.00 | 100 | -1.04(-0.56%) |
Feb 13, 2020 | 189.70 | 190.45 | 184.75 | 187.04 | 1,174 | -2.81(-1.48%) |
Feb 12, 2020 | 190.00 | 191.96 | 186.50 | 189.85 | 3,135 | +7.43(+4.07%) |
Feb 11, 2020 | 182.56 | 185.00 | 181.06 | 182.42 | 5,838 | -1.03(-0.56%) |
Feb 10, 2020 | 183.83 | 183.83 | 179.12 | 183.45 | 2,611 | -4.05(-2.16%) |
Feb 07, 2020 | 186.48 | 187.50 | 180.88 | 187.50 | 1,100 | -0.55(-0.29%) |
Feb 06, 2020 | 190.00 | 190.00 | 187.05 | 188.05 | 598 | -1.95(-1.03%) |
Feb 05, 2020 | 190.00 | 190.00 | 185.04 | 190.00 | 576 | +2.00(+1.06%) |
Feb 04, 2020 | 185.00 | 188.55 | 182.55 | 188.00 | 1,290 | +4.65(+2.54%) |
Feb 03, 2020 | 181.50 | 184.84 | 177.55 | 183.35 | 1,261 | +0.85(+0.47%) |
Jan 31, 2020 | 180.74 | 185.88 | 180.74 | 182.50 | 400 | -1.00(-0.54%) |
Jan 30, 2020 | 185.00 | 186.05 | 183.50 | 183.50 | 2,556 | -5.65(-2.99%) |
Jan 29, 2020 | 185.50 | 189.15 | 185.50 | 189.15 | 970 | +2.64(+1.42%) |
Jan 28, 2020 | 184.55 | 190.00 | 184.50 | 186.51 | 563 | -0.34(-0.18%) |
Jan 27, 2020 | 184.00 | 190.00 | 184.00 | 186.85 | 1,385 | -7.15(-3.69%) |
Jan 24, 2020 | 194.89 | 197.83 | 193.00 | 194.00 | 1,000 | -1.12(-0.57%) |
Jan 23, 2020 | 197.00 | 198.54 | 193.00 | 195.12 | 897 | -3.48(-1.75%) |
Jan 22, 2020 | 195.00 | 199.00 | 195.00 | 198.60 | 423 | -2.45(-1.22%) |
Jan 21, 2020 | 204.05 | 204.85 | 199.00 | 201.05 | 1,017 | +1.85(+0.93%) |
Jan 17, 2020 | 197.18 | 201.55 | 197.18 | 199.20 | 2,200 | -2.00(-0.99%) |
Jan 16, 2020 | 201.25 | 201.25 | 195.00 | 201.20 | 1,831 | -1.25(-0.62%) |
Jan 15, 2020 | 201.00 | 203.70 | 197.70 | 202.45 | 563 | +1.35(+0.67%) |
Jan 14, 2020 | 198.05 | 204.00 | 198.05 | 201.10 | 1,156 | -1.15(-0.57%) |
Jan 13, 2020 | 199.05 | 204.99 | 199.05 | 202.25 | 1,568 | +0.70(+0.35%) |
Jan 10, 2020 | 203.00 | 204.00 | 200.00 | 201.55 | 2,700 | +4.24(+2.15%) |
Jan 09, 2020 | 195.75 | 200.00 | 195.75 | 197.31 | 534 | +2.66(+1.37%) |
Jan 08, 2020 | 191.00 | 196.80 | 191.00 | 194.65 | 240 | -0.88(-0.45%) |
Jan 07, 2020 | 195.00 | 197.54 | 193.00 | 195.53 | 1,748 | +0.53(+0.27%) |
Jan 06, 2020 | 191.12 | 195.45 | 191.12 | 195.00 | 732 | -0.45(-0.23%) |
Jan 03, 2020 | 191.25 | 197.35 | 191.25 | 195.45 | 700 | -4.30(-2.15%) |
Jan 02, 2020 | 193.70 | 199.75 | 193.70 | 199.75 | 1,637 | +7.19(+3.73%) |
Dec 31, 2019 | 190.31 | 192.56 | 190.31 | 192.56 | 100 | +0.56(+0.29%) |
Dec 30, 2019 | 196.40 | 196.40 | 190.50 | 192.00 | 828 | -3.00(-1.54%) |
Dec 27, 2019 | 193.93 | 195.75 | 192.10 | 195.00 | 300 | +1.30(+0.67%) |
Dec 26, 2019 | 195.00 | 195.00 | 191.00 | 193.70 | 834 | -1.20(-0.62%) |
Dec 24, 2019 | 194.95 | 194.95 | 194.90 | 194.90 | 100 | +3.80(+1.99%) |
Dec 23, 2019 | 188.50 | 194.75 | 188.50 | 191.10 | 6,000 | -1.55(-0.80%) |
Dec 20, 2019 | 192.05 | 194.84 | 192.05 | 192.65 | 700 | -1.45(-0.75%) |
Dec 19, 2019 | 195.51 | 196.75 | 191.50 | 194.10 | 971 | -1.41(-0.72%) |
Dec 18, 2019 | 195.00 | 195.56 | 195.00 | 195.51 | 146 | +0.02(+0.01%) |
Dec 17, 2019 | 196.25 | 198.00 | 195.49 | 195.49 | 1,244 | -0.76(-0.39%) |
Dec 16, 2019 | 196.50 | 196.50 | 196.25 | 196.25 | 255 | -0.55(-0.28%) |
Dec 13, 2019 | 199.75 | 204.00 | 196.00 | 196.80 | 11,900 | +2.75(+1.42%) |
Dec 12, 2019 | 197.00 | 198.40 | 193.66 | 194.05 | 818 | -0.45(-0.23%) |
Dec 11, 2019 | 194.02 | 198.33 | 192.25 | 194.50 | 1,767 | +2.10(+1.09%) |
Dec 10, 2019 | 193.34 | 194.02 | 191.68 | 192.40 | 6,315 | +1.01(+0.53%) |
Dec 09, 2019 | 192.69 | 196.05 | 191.00 | 191.39 | 15,470 | -3.61(-1.85%) |
Dec 06, 2019 | 192.05 | 195.00 | 190.23 | 195.00 | 600 | +1.05(+0.54%) |
Dec 05, 2019 | 188.75 | 195.55 | 188.75 | 193.95 | 143 | +2.45(+1.28%) |
Dec 04, 2019 | 191.50 | 191.50 | 190.73 | 191.50 | 952 | +0.42(+0.22%) |
Dec 03, 2019 | 190.04 | 192.85 | 190.00 | 191.08 | 342 | -0.92(-0.48%) |
Dec 02, 2019 | 191.00 | 192.65 | 190.00 | 192.00 | 1,721 | +1.00(+0.52%) |
Nov 29, 2019 | 190.36 | 193.22 | 190.36 | 191.00 | 300 | -2.25(-1.16%) |
Nov 27, 2019 | 195.80 | 195.80 | 193.25 | 193.25 | 200 | +0.25(+0.13%) |
Nov 26, 2019 | 195.41 | 195.41 | 192.00 | 193.00 | 206 | -2.80(-1.43%) |
Nov 25, 2019 | 196.00 | 196.00 | 193.35 | 195.80 | 1,234 | +2.15(+1.11%) |
Nov 22, 2019 | 194.30 | 195.90 | 193.05 | 193.65 | 200 | -2.35(-1.20%) |
Nov 21, 2019 | 196.00 | 196.00 | 193.05 | 196.00 | 1,212 | +0.44(+0.22%) |
Nov 20, 2019 | 196.90 | 196.90 | 193.00 | 195.56 | 372 | +0.46(+0.24%) |
Nov 19, 2019 | 194.45 | 197.38 | 194.45 | 195.10 | 574 | +3.00(+1.56%) |
Nov 18, 2019 | 196.05 | 196.10 | 190.12 | 192.10 | 382 | -7.90(-3.95%) |
Nov 15, 2019 | 194.88 | 200.40 | 194.88 | 200.00 | 800 | +1.39(+0.70%) |
Nov 14, 2019 | 193.31 | 199.35 | 193.31 | 198.61 | 1,527 | +1.96(+1.00%) |
Nov 13, 2019 | 198.94 | 198.94 | 196.25 | 196.65 | 364 | -1.35(-0.68%) |
Nov 12, 2019 | 196.25 | 201.00 | 196.25 | 198.00 | 738 | +1.45(+0.74%) |
Nov 11, 2019 | 195.50 | 199.25 | 195.50 | 196.55 | 936 | -2.95(-1.48%) |
Nov 08, 2019 | 200.50 | 201.00 | 194.70 | 199.50 | 500 | -0.50(-0.25%) |
Nov 07, 2019 | 197.25 | 203.12 | 197.25 | 200.00 | 2,644 | +3.80(+1.94%) |
Nov 06, 2019 | 195.00 | 197.30 | 195.00 | 196.20 | 254 | +1.20(+0.62%) |
Nov 05, 2019 | 199.10 | 199.10 | 195.00 | 195.00 | 621 | -1.40(-0.71%) |
Nov 04, 2019 | 194.25 | 197.50 | 194.25 | 196.40 | 2,096 | +4.40(+2.29%) |
Nov 01, 2019 | 188.95 | 193.00 | 188.54 | 192.00 | 2,100 | +4.50(+2.40%) |
Oct 31, 2019 | 186.00 | 189.57 | 186.00 | 187.50 | 964 | -5.50(-2.85%) |
Oct 30, 2019 | 190.00 | 193.00 | 187.75 | 193.00 | 2,282 | +2.98(+1.57%) |
Oct 29, 2019 | 193.66 | 193.66 | 190.00 | 190.02 | 887 | -1.73(-0.90%) |
Oct 28, 2019 | 187.75 | 192.50 | 187.75 | 191.75 | 1,731 | +4.25(+2.27%) |
Oct 25, 2019 | 191.77 | 191.77 | 187.04 | 187.50 | 100 | +0.43(+0.23%) |
Oct 24, 2019 | 192.75 | 193.00 | 186.69 | 187.07 | 3,110 | +1.97(+1.06%) |
Oct 23, 2019 | 185.75 | 190.00 | 185.00 | 185.10 | 385 | -1.02(-0.55%) |
Oct 22, 2019 | 186.10 | 188.28 | 186.10 | 186.12 | 35 | -1.38(-0.74%) |
Oct 21, 2019 | 191.74 | 191.74 | 186.00 | 187.50 | 652 | +2.19(+1.18%) |
Oct 18, 2019 | 184.34 | 185.31 | 183.13 | 185.31 | 200 | -2.18(-1.16%) |
Oct 17, 2019 | 187.00 | 188.26 | 185.00 | 187.49 | 3,113 | +3.39(+1.84%) |
Oct 16, 2019 | 186.76 | 186.76 | 181.20 | 184.10 | 3,462 | +2.78(+1.53%) |
Oct 15, 2019 | 176.05 | 182.00 | 176.05 | 181.32 | 3,355 | +3.77(+2.12%) |
Oct 14, 2019 | 178.00 | 179.00 | 175.00 | 177.55 | 1,429 | +0.08(+0.05%) |
Oct 11, 2019 | 172.00 | 178.64 | 172.00 | 177.47 | 5,100 | +10.31(+6.17%) |
Oct 10, 2019 | 164.25 | 170.72 | 164.25 | 167.16 | 2,828 | +3.50(+2.14%) |
Oct 09, 2019 | 164.00 | 164.10 | 163.20 | 163.66 | 398 | +1.06(+0.65%) |
Oct 08, 2019 | 165.00 | 165.00 | 160.00 | 162.60 | 1,504 | +0.30(+0.18%) |
Oct 07, 2019 | 159.50 | 165.80 | 159.50 | 162.30 | 854 | -2.71(-1.64%) |
Oct 04, 2019 | 163.00 | 165.01 | 162.05 | 165.01 | 100 | +0.01(+0.01%) |
Oct 03, 2019 | 162.10 | 167.97 | 162.10 | 165.00 | 391 | -2.15(-1.29%) |
Oct 02, 2019 | 166.05 | 167.15 | 163.28 | 167.15 | 2,380 | +0.65(+0.39%) |
Oct 01, 2019 | 169.28 | 171.45 | 166.05 | 166.50 | 864 | -5.05(-2.94%) |
Sep 30, 2019 | 167.24 | 172.45 | 167.24 | 171.55 | 520 | +3.00(+1.78%) |
Sep 27, 2019 | 167.07 | 168.55 | 166.88 | 168.55 | 400 | +0.00(+0.00%) |
Sep 26, 2019 | 168.00 | 168.55 | 167.90 | 168.55 | 205 | +0.00(+0.00%) |
Sep 25, 2019 | 170.00 | 171.03 | 168.55 | 168.55 | 867 | -1.46(-0.86%) |
Sep 24, 2019 | 172.85 | 172.85 | 170.00 | 170.01 | 2,353 | -4.99(-2.85%) |
Sep 23, 2019 | 175.00 | 175.71 | 172.68 | 175.00 | 694 | -2.78(-1.56%) |
Sep 20, 2019 | 175.00 | 178.63 | 175.00 | 177.78 | 2,000 | +1.59(+0.90%) |
Sep 19, 2019 | 178.00 | 178.50 | 176.18 | 176.19 | 2,677 | -2.51(-1.40%) |
Sep 18, 2019 | 172.87 | 178.70 | 172.67 | 178.70 | 852 | +4.05(+2.32%) |
Sep 17, 2019 | 176.95 | 176.95 | 174.65 | 174.65 | 527 | -3.35(-1.88%) |
Sep 16, 2019 | 178.01 | 178.01 | 177.00 | 178.00 | 1,322 | +0.00(+0.00%) |
Sep 13, 2019 | 178.00 | 179.15 | 175.08 | 178.00 | 6,000 | +2.30(+1.31%) |
Sep 12, 2019 | 171.51 | 178.00 | 171.51 | 175.70 | 1,158 | +5.32(+3.12%) |
Sep 11, 2019 | 175.00 | 175.60 | 169.45 | 170.38 | 1,589 | -2.62(-1.51%) |
Sep 10, 2019 | 175.00 | 175.00 | 172.20 | 173.00 | 2,566 | +1.50(+0.87%) |
Sep 09, 2019 | 168.56 | 174.73 | 168.33 | 171.50 | 818 | +2.78(+1.65%) |
Sep 06, 2019 | 170.44 | 171.70 | 168.50 | 168.72 | 500 | -2.98(-1.74%) |
Sep 05, 2019 | 169.50 | 171.70 | 166.63 | 171.70 | 1,860 | +8.05(+4.92%) |
Sep 04, 2019 | 162.36 | 167.50 | 162.36 | 163.65 | 1,359 | +2.11(+1.31%) |
Sep 03, 2019 | 164.00 | 164.16 | 159.19 | 161.54 | 390 | -3.51(-2.13%) |
Aug 30, 2019 | 164.85 | 165.05 | 159.00 | 165.05 | 1,800 | +1.05(+0.64%) |
Aug 29, 2019 | 162.00 | 164.32 | 158.55 | 164.00 | 2,561 | +4.80(+3.02%) |
Aug 28, 2019 | 159.47 | 163.40 | 159.05 | 159.20 | 1,228 | -0.85(-0.53%) |
Aug 27, 2019 | 160.00 | 162.09 | 160.00 | 160.05 | 521 | +3.55(+2.27%) |
Aug 26, 2019 | 158.50 | 160.50 | 155.66 | 156.50 | 764 | -1.00(-0.63%) |
Aug 23, 2019 | 162.55 | 162.55 | 155.79 | 157.50 | 600 | -5.50(-3.37%) |
Aug 22, 2019 | 164.45 | 164.45 | 158.63 | 163.00 | 95 | +0.00(+0.00%) |
Aug 21, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 5 | +3.00(+1.88%) |
Aug 20, 2019 | 159.12 | 160.30 | 159.12 | 160.00 | 325 | -0.15(-0.09%) |
Aug 19, 2019 | 160.00 | 164.30 | 159.75 | 160.15 | 1,167 | +2.15(+1.36%) |
Aug 16, 2019 | 155.62 | 161.10 | 155.62 | 158.00 | 900 | +1.16(+0.74%) |
Aug 15, 2019 | 159.00 | 161.11 | 156.25 | 156.84 | 2,216 | -2.16(-1.36%) |
Aug 14, 2019 | 159.87 | 161.71 | 159.00 | 159.00 | 4,314 | -3.55(-2.18%) |
Aug 13, 2019 | 160.09 | 169.46 | 160.09 | 162.55 | 320 | +1.75(+1.09%) |
Aug 12, 2019 | 162.41 | 162.41 | 160.80 | 160.80 | 266 | -1.21(-0.75%) |
Aug 09, 2019 | 164.25 | 165.46 | 160.00 | 162.01 | 1,400 | -3.34(-2.02%) |
Aug 08, 2019 | 163.35 | 167.70 | 163.35 | 165.35 | 665 | +0.01(+0.01%) |
Aug 07, 2019 | 165.00 | 166.70 | 160.63 | 165.34 | 723 | +1.18(+0.72%) |
Aug 06, 2019 | 162.05 | 168.25 | 162.05 | 164.16 | 1,999 | +1.25(+0.77%) |
Aug 05, 2019 | 163.44 | 168.65 | 162.51 | 162.90 | 442 | -6.41(-3.79%) |
Aug 02, 2019 | 164.97 | 169.31 | 162.50 | 169.31 | 700 | +1.66(+0.99%) |
Aug 01, 2019 | 168.74 | 171.00 | 167.65 | 167.65 | 206 | -0.10(-0.06%) |
Jul 31, 2019 | 170.15 | 174.75 | 167.75 | 167.75 | 433 | -4.00(-2.33%) |
Jul 30, 2019 | 169.55 | 174.95 | 169.55 | 171.75 | 1,133 | -3.72(-2.12%) |
Jul 29, 2019 | 175.00 | 176.62 | 172.14 | 175.47 | 2,787 | +0.45(+0.26%) |
Jul 26, 2019 | 177.00 | 177.98 | 174.77 | 175.02 | 800 | -1.48(-0.84%) |
Jul 25, 2019 | 174.13 | 178.15 | 174.01 | 176.50 | 1,284 | -3.85(-2.13%) |
Jul 24, 2019 | 178.28 | 180.97 | 177.45 | 180.35 | 1,234 | +2.55(+1.43%) |
Jul 23, 2019 | 176.30 | 179.90 | 176.30 | 177.80 | 870 | +4.64(+2.68%) |
Jul 22, 2019 | 168.76 | 174.46 | 168.56 | 173.16 | 1,453 | +2.77(+1.63%) |
Jul 19, 2019 | 172.32 | 172.95 | 170.39 | 170.39 | 200 | -0.76(-0.44%) |
Jul 18, 2019 | 171.25 | 174.00 | 171.05 | 171.15 | 500 | -2.85(-1.64%) |
Jul 17, 2019 | 175.00 | 175.00 | 174.00 | 174.00 | 1,781 | -1.90(-1.08%) |
Jul 16, 2019 | 176.21 | 176.30 | 175.90 | 175.90 | 955 | -0.40(-0.23%) |
Jul 15, 2019 | 172.50 | 177.35 | 172.50 | 176.30 | 1,355 | +1.83(+1.05%) |
Jul 12, 2019 | 175.00 | 176.76 | 171.55 | 174.47 | 500 | +3.32(+1.94%) |
Jul 11, 2019 | 171.30 | 172.09 | 171.05 | 171.15 | 164 | -3.80(-2.17%) |
Jul 10, 2019 | 174.40 | 175.00 | 172.25 | 174.95 | 508 | +2.60(+1.51%) |
Jul 09, 2019 | 170.25 | 173.05 | 170.25 | 172.35 | 537 | -1.75(-1.01%) |
Jul 08, 2019 | 171.70 | 177.49 | 171.33 | 174.10 | 339 | -1.52(-0.87%) |
Jul 05, 2019 | 175.00 | 177.80 | 175.00 | 175.62 | 2,000 | -0.62(-0.35%) |
Jul 03, 2019 | 175.00 | 176.95 | 175.00 | 176.24 | 900 | +3.58(+2.07%) |
Jul 02, 2019 | 171.93 | 175.00 | 170.15 | 172.66 | 2,117 | +1.61(+0.94%) |
Jul 01, 2019 | 175.00 | 175.00 | 170.35 | 171.05 | 694 | +0.90(+0.53%) |
Jun 28, 2019 | 165.75 | 172.00 | 165.75 | 170.15 | 1,900 | +0.61(+0.36%) |
Jun 27, 2019 | 169.67 | 171.96 | 169.30 | 169.54 | 837 | -0.96(-0.56%) |
Jun 26, 2019 | 170.00 | 170.50 | 167.32 | 170.50 | 3,277 | +2.85(+1.70%) |
Jun 25, 2019 | 171.65 | 171.65 | 165.64 | 167.65 | 2,436 | -1.90(-1.12%) |
Jun 24, 2019 | 170.50 | 170.55 | 169.55 | 169.55 | 192 | -0.45(-0.26%) |
Jun 21, 2019 | 169.30 | 170.72 | 169.30 | 170.00 | 100 | +0.70(+0.41%) |
Jun 20, 2019 | 166.66 | 171.70 | 165.35 | 169.30 | 886 | +2.00(+1.19%) |
Jun 19, 2019 | 167.50 | 168.50 | 164.65 | 167.31 | 2,310 | +3.31(+2.02%) |
Jun 18, 2019 | 165.00 | 165.62 | 163.05 | 164.00 | 467 | +0.92(+0.56%) |
Jun 17, 2019 | 164.00 | 165.10 | 158.69 | 163.08 | 476 | +0.97(+0.60%) |
Jun 14, 2019 | 164.00 | 164.35 | 160.30 | 162.11 | 700 | -1.84(-1.12%) |
Jun 13, 2019 | 166.50 | 166.50 | 163.90 | 163.95 | 140 | +0.19(+0.12%) |
Jun 12, 2019 | 167.20 | 167.20 | 161.25 | 163.76 | 953 | -3.24(-1.94%) |
Jun 11, 2019 | 166.00 | 167.45 | 162.54 | 167.00 | 717 | +3.36(+2.05%) |
Jun 10, 2019 | 163.16 | 166.15 | 160.22 | 163.64 | 618 | +0.14(+0.09%) |
Jun 07, 2019 | 159.68 | 165.00 | 159.68 | 163.50 | 1,500 | +0.00(+0.00%) |
Jun 06, 2019 | 163.22 | 165.00 | 162.25 | 163.50 | 461 | +4.50(+2.83%) |
Jun 05, 2019 | 166.75 | 166.75 | 159.00 | 159.00 | 1,293 | -5.80(-3.52%) |
Jun 04, 2019 | 162.89 | 165.15 | 161.26 | 164.80 | 325 | +0.44(+0.27%) |
Jun 03, 2019 | 161.00 | 164.40 | 157.05 | 164.36 | 1,534 | +4.36(+2.73%) |
May 31, 2019 | 159.30 | 160.00 | 156.05 | 160.00 | 1,200 | +0.20(+0.13%) |
May 30, 2019 | 157.36 | 161.00 | 157.21 | 159.80 | 284 | -1.50(-0.93%) |
May 29, 2019 | 162.85 | 162.85 | 159.70 | 161.30 | 641 | -1.55(-0.95%) |
May 28, 2019 | 164.00 | 165.65 | 161.71 | 162.85 | 260 | -1.10(-0.67%) |
May 24, 2019 | 163.70 | 163.95 | 160.42 | 163.95 | 200 | +4.42(+2.77%) |
May 23, 2019 | 160.45 | 160.65 | 158.00 | 159.53 | 1,717 | -4.07(-2.49%) |
May 22, 2019 | 159.05 | 165.21 | 159.05 | 163.60 | 551 | +0.75(+0.46%) |
May 21, 2019 | 165.00 | 165.06 | 162.06 | 162.85 | 1,035 | -2.34(-1.42%) |
May 20, 2019 | 164.85 | 165.20 | 162.21 | 165.20 | 1,165 | -0.95(-0.57%) |
May 17, 2019 | 162.56 | 168.10 | 162.56 | 166.15 | 200 | -1.35(-0.81%) |
May 16, 2019 | 165.38 | 169.45 | 165.38 | 167.50 | 363 | -0.30(-0.18%) |
May 15, 2019 | 164.00 | 169.50 | 164.00 | 167.80 | 2,007 | -0.50(-0.30%) |
May 14, 2019 | 170.80 | 170.80 | 168.30 | 168.30 | 345 | +1.04(+0.62%) |
May 13, 2019 | 162.00 | 169.65 | 162.00 | 167.26 | 1,219 | -4.42(-2.57%) |
May 10, 2019 | 174.80 | 174.80 | 171.00 | 171.68 | 1,200 | -6.22(-3.50%) |
May 09, 2019 | 171.45 | 177.90 | 171.45 | 177.90 | 835 | +1.70(+0.96%) |
May 08, 2019 | 176.00 | 177.00 | 169.83 | 176.20 | 631 | +1.20(+0.69%) |
May 07, 2019 | 177.85 | 177.85 | 173.00 | 175.00 | 2,459 | -6.00(-3.31%) |
May 06, 2019 | 178.90 | 181.14 | 172.50 | 181.00 | 1,037 | -2.76(-1.50%) |
May 03, 2019 | 182.04 | 185.00 | 178.63 | 183.76 | 800 | +1.26(+0.69%) |
May 02, 2019 | 181.68 | 188.00 | 179.08 | 182.50 | 1,678 | +4.00(+2.24%) |