Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.21 | 120.13 | 117.90 | 118.81 | 663,882 | -2.45(-2.02%) |
Apr 29, 2020 | 117.62 | 121.70 | 116.91 | 121.26 | 603,299 | +6.51(+5.67%) |
Apr 28, 2020 | 116.07 | 117.97 | 112.99 | 114.75 | 623,072 | +0.80(+0.70%) |
Apr 27, 2020 | 110.99 | 114.46 | 110.35 | 113.95 | 449,291 | +4.19(+3.82%) |
Apr 24, 2020 | 108.14 | 110.88 | 107.29 | 109.76 | 827,900 | +2.18(+2.03%) |
Apr 23, 2020 | 106.13 | 109.11 | 105.04 | 107.58 | 392,570 | +2.32(+2.20%) |
Apr 22, 2020 | 104.05 | 105.77 | 102.19 | 105.26 | 355,568 | +3.68(+3.62%) |
Apr 21, 2020 | 101.63 | 103.35 | 101.08 | 101.58 | 1,142,556 | -2.59(-2.49%) |
Apr 20, 2020 | 104.77 | 106.24 | 103.25 | 104.17 | 404,813 | -1.79(-1.69%) |
Apr 17, 2020 | 101.81 | 106.81 | 101.01 | 105.96 | 534,300 | +6.85(+6.91%) |
Apr 16, 2020 | 103.14 | 103.17 | 97.56 | 99.11 | 451,705 | -3.49(-3.40%) |
Apr 15, 2020 | 103.62 | 104.51 | 100.84 | 102.60 | 408,091 | -3.37(-3.18%) |
Apr 14, 2020 | 108.03 | 108.70 | 105.68 | 105.97 | 595,762 | +0.19(+0.18%) |
Apr 13, 2020 | 106.15 | 106.72 | 102.87 | 105.78 | 339,821 | -1.11(-1.04%) |
Apr 09, 2020 | 105.87 | 108.40 | 104.80 | 106.89 | 643,400 | +1.92(+1.83%) |
Apr 08, 2020 | 102.44 | 106.83 | 102.19 | 104.97 | 566,012 | +3.81(+3.77%) |
Apr 07, 2020 | 104.00 | 105.43 | 100.77 | 101.16 | 958,280 | +1.30(+1.30%) |
Apr 06, 2020 | 95.78 | 100.94 | 95.24 | 99.86 | 1,222,315 | +8.04(+8.76%) |
Apr 03, 2020 | 93.79 | 94.29 | 88.81 | 91.82 | 806,300 | -2.28(-2.42%) |
Apr 02, 2020 | 91.88 | 94.92 | 90.18 | 94.10 | 1,204,463 | +0.81(+0.87%) |
Apr 01, 2020 | 95.52 | 96.21 | 92.49 | 93.29 | 781,099 | -6.28(-6.31%) |
Mar 31, 2020 | 107.00 | 109.16 | 99.04 | 99.57 | 1,763,599 | -8.24(-7.64%) |
Mar 30, 2020 | 104.79 | 109.35 | 102.14 | 107.81 | 1,255,903 | +3.02(+2.88%) |
Mar 27, 2020 | 101.46 | 108.25 | 100.84 | 104.79 | 1,725,500 | -0.33(-0.31%) |
Mar 26, 2020 | 90.68 | 105.60 | 88.82 | 105.12 | 2,848,054 | +14.81(+16.40%) |
Mar 25, 2020 | 90.79 | 94.97 | 84.81 | 90.31 | 1,763,020 | -1.35(-1.47%) |
Mar 24, 2020 | 88.88 | 93.03 | 87.63 | 91.66 | 821,532 | +6.64(+7.81%) |
Mar 23, 2020 | 83.11 | 85.99 | 77.28 | 85.02 | 1,139,836 | +1.78(+2.14%) |
Mar 20, 2020 | 94.38 | 94.38 | 82.38 | 83.24 | 1,417,000 | -9.71(-10.45%) |
Mar 19, 2020 | 83.00 | 94.00 | 82.63 | 92.95 | 1,010,994 | +9.57(+11.48%) |
Mar 18, 2020 | 84.12 | 90.24 | 76.91 | 83.38 | 1,332,849 | -6.63(-7.37%) |
Mar 17, 2020 | 94.86 | 97.30 | 82.86 | 90.01 | 1,277,139 | -2.74(-2.95%) |
Mar 16, 2020 | 92.05 | 103.55 | 90.95 | 92.75 | 1,447,301 | -13.56(-12.76%) |
Mar 13, 2020 | 106.56 | 108.18 | 98.70 | 106.31 | 1,578,000 | +3.97(+3.88%) |
Mar 12, 2020 | 99.06 | 103.50 | 96.27 | 102.34 | 2,323,880 | -4.84(-4.52%) |
Mar 11, 2020 | 111.18 | 112.28 | 106.00 | 107.18 | 1,751,962 | -6.93(-6.07%) |
Mar 10, 2020 | 110.40 | 114.19 | 107.41 | 114.11 | 1,808,289 | +3.99(+3.62%) |
Mar 09, 2020 | 113.50 | 114.38 | 109.99 | 110.12 | 1,932,363 | -10.04(-8.36%) |
Mar 06, 2020 | 122.09 | 123.27 | 117.30 | 120.16 | 1,125,900 | -5.42(-4.32%) |
Mar 05, 2020 | 123.30 | 126.49 | 123.01 | 125.58 | 1,887,107 | -0.44(-0.35%) |
Mar 04, 2020 | 127.28 | 127.61 | 124.06 | 126.02 | 1,938,323 | +0.18(+0.14%) |
Mar 03, 2020 | 130.41 | 132.91 | 125.49 | 125.84 | 1,429,814 | -3.96(-3.05%) |
Mar 02, 2020 | 130.23 | 131.63 | 126.12 | 129.80 | 2,231,082 | +0.41(+0.32%) |
Feb 28, 2020 | 127.15 | 131.53 | 126.90 | 129.39 | 1,424,100 | -1.90(-1.45%) |
Feb 27, 2020 | 136.63 | 138.17 | 131.11 | 131.29 | 979,414 | -7.35(-5.30%) |
Feb 26, 2020 | 141.62 | 143.08 | 138.09 | 138.64 | 732,313 | -2.46(-1.74%) |
Feb 25, 2020 | 149.50 | 150.49 | 140.62 | 141.10 | 731,243 | -8.08(-5.42%) |
Feb 24, 2020 | 150.02 | 153.45 | 149.15 | 149.18 | 629,894 | -6.28(-4.04%) |
Feb 21, 2020 | 154.20 | 155.57 | 153.26 | 155.46 | 466,500 | +0.51(+0.33%) |
Feb 20, 2020 | 153.89 | 155.88 | 153.28 | 154.95 | 500,162 | +1.25(+0.81%) |
Feb 19, 2020 | 153.20 | 154.89 | 152.96 | 153.70 | 411,602 | +1.04(+0.68%) |
Feb 18, 2020 | 152.53 | 153.35 | 151.72 | 152.66 | 594,544 | +0.25(+0.16%) |
Feb 14, 2020 | 151.41 | 152.55 | 151.28 | 152.41 | 475,700 | +1.53(+1.01%) |
Feb 13, 2020 | 150.97 | 152.67 | 150.69 | 150.88 | 699,822 | -0.67(-0.44%) |
Feb 12, 2020 | 153.33 | 154.07 | 151.50 | 151.55 | 1,430,384 | -0.53(-0.35%) |
Feb 11, 2020 | 149.61 | 152.67 | 149.40 | 152.08 | 1,023,461 | +2.91(+1.95%) |
Feb 10, 2020 | 152.31 | 152.71 | 148.25 | 149.17 | 1,715,271 | -3.41(-2.23%) |
Feb 07, 2020 | 154.19 | 154.66 | 151.65 | 152.58 | 565,100 | -1.71(-1.11%) |
Feb 06, 2020 | 155.06 | 156.27 | 153.71 | 154.29 | 794,693 | -0.02(-0.01%) |
Feb 05, 2020 | 154.00 | 155.68 | 153.80 | 154.31 | 1,664,717 | +0.31(+0.20%) |
Feb 04, 2020 | 156.13 | 159.64 | 153.55 | 154.00 | 2,092,695 | -9.85(-6.01%) |
Feb 03, 2020 | 162.06 | 165.26 | 162.06 | 163.85 | 623,284 | +3.07(+1.91%) |
Jan 31, 2020 | 162.86 | 162.86 | 159.72 | 160.78 | 386,300 | -2.47(-1.51%) |
Jan 30, 2020 | 161.29 | 163.54 | 160.47 | 163.25 | 250,494 | +1.11(+0.68%) |
Jan 29, 2020 | 162.22 | 163.61 | 161.56 | 162.14 | 240,525 | +0.59(+0.37%) |
Jan 28, 2020 | 161.04 | 162.24 | 160.29 | 161.55 | 404,900 | +1.92(+1.20%) |
Jan 27, 2020 | 157.85 | 160.53 | 156.01 | 159.63 | 310,511 | -0.94(-0.59%) |
Jan 24, 2020 | 162.23 | 162.72 | 160.21 | 160.57 | 217,300 | -0.70(-0.43%) |
Jan 23, 2020 | 161.02 | 161.58 | 159.74 | 161.27 | 185,984 | +0.34(+0.21%) |
Jan 22, 2020 | 162.10 | 162.99 | 160.77 | 160.93 | 474,679 | -0.30(-0.19%) |
Jan 21, 2020 | 160.25 | 162.76 | 160.25 | 161.23 | 413,177 | +0.06(+0.04%) |
Jan 17, 2020 | 161.21 | 162.54 | 160.69 | 161.17 | 369,100 | +0.25(+0.16%) |
Jan 16, 2020 | 159.71 | 160.92 | 159.22 | 160.92 | 631,793 | +2.07(+1.30%) |
Jan 15, 2020 | 159.88 | 161.14 | 158.71 | 158.85 | 438,186 | -0.02(-0.01%) |
Jan 14, 2020 | 160.81 | 162.08 | 158.73 | 158.87 | 257,667 | -2.06(-1.28%) |
Jan 13, 2020 | 159.48 | 161.27 | 157.60 | 160.93 | 330,503 | +1.54(+0.97%) |
Jan 10, 2020 | 161.15 | 161.76 | 158.90 | 159.39 | 335,700 | -1.77(-1.10%) |
Jan 09, 2020 | 159.56 | 161.24 | 158.80 | 161.16 | 382,016 | +2.51(+1.58%) |
Jan 08, 2020 | 156.61 | 159.13 | 156.30 | 158.65 | 556,100 | +2.07(+1.32%) |
Jan 07, 2020 | 158.28 | 158.91 | 156.46 | 156.58 | 477,271 | -2.28(-1.44%) |
Jan 06, 2020 | 155.33 | 158.89 | 155.24 | 158.86 | 473,114 | +2.88(+1.85%) |
Jan 03, 2020 | 153.70 | 156.50 | 153.24 | 155.98 | 447,800 | -0.06(-0.04%) |
Jan 02, 2020 | 154.48 | 156.04 | 154.48 | 156.04 | 769,087 | +1.94(+1.26%) |
Dec 31, 2019 | 152.50 | 154.69 | 152.50 | 154.10 | 563,800 | +1.33(+0.87%) |
Dec 30, 2019 | 153.81 | 153.99 | 152.01 | 152.77 | 337,321 | -1.05(-0.68%) |
Dec 27, 2019 | 154.50 | 154.61 | 153.39 | 153.82 | 369,600 | -0.21(-0.14%) |
Dec 26, 2019 | 153.67 | 154.58 | 153.21 | 154.03 | 216,375 | +0.43(+0.28%) |
Dec 24, 2019 | 154.08 | 154.20 | 152.84 | 153.60 | 205,600 | +0.13(+0.08%) |
Dec 23, 2019 | 154.08 | 154.31 | 152.90 | 153.47 | 822,650 | +0.42(+0.27%) |
Dec 20, 2019 | 155.02 | 155.99 | 152.85 | 153.05 | 1,335,400 | -1.18(-0.77%) |
Dec 19, 2019 | 152.15 | 154.46 | 151.88 | 154.23 | 571,585 | +2.23(+1.47%) |
Dec 18, 2019 | 154.11 | 154.20 | 151.70 | 152.00 | 1,355,526 | -1.49(-0.97%) |
Dec 17, 2019 | 156.01 | 156.70 | 153.24 | 153.49 | 805,182 | -4.45(-2.82%) |
Dec 16, 2019 | 158.35 | 159.14 | 157.52 | 157.94 | 345,726 | +0.27(+0.17%) |
Dec 13, 2019 | 156.92 | 158.78 | 156.44 | 157.67 | 344,900 | +0.26(+0.17%) |
Dec 12, 2019 | 156.93 | 159.50 | 156.55 | 157.41 | 456,340 | +0.43(+0.27%) |
Dec 11, 2019 | 157.15 | 157.15 | 155.22 | 156.98 | 461,786 | +0.29(+0.19%) |
Dec 10, 2019 | 157.76 | 158.43 | 156.57 | 156.69 | 263,448 | -0.87(-0.55%) |
Dec 09, 2019 | 159.73 | 160.10 | 157.49 | 157.56 | 312,807 | -2.12(-1.33%) |
Dec 06, 2019 | 159.50 | 160.07 | 159.12 | 159.68 | 287,100 | +1.21(+0.76%) |
Dec 05, 2019 | 158.09 | 159.00 | 157.79 | 158.47 | 355,896 | +0.74(+0.47%) |
Dec 04, 2019 | 157.66 | 159.95 | 157.65 | 157.73 | 324,995 | +0.08(+0.05%) |
Dec 03, 2019 | 155.48 | 157.80 | 155.43 | 157.65 | 471,817 | +0.03(+0.02%) |
Dec 02, 2019 | 160.14 | 160.60 | 157.51 | 157.62 | 436,085 | -2.84(-1.77%) |
Nov 29, 2019 | 160.65 | 161.21 | 159.68 | 160.46 | 153,300 | -0.23(-0.14%) |
Nov 27, 2019 | 162.12 | 162.61 | 160.09 | 160.69 | 274,400 | +0.21(+0.13%) |
Nov 26, 2019 | 161.00 | 162.73 | 159.73 | 160.48 | 447,371 | +0.34(+0.21%) |
Nov 25, 2019 | 157.80 | 160.18 | 157.10 | 160.14 | 665,702 | +3.14(+2.00%) |
Nov 22, 2019 | 158.32 | 158.57 | 156.85 | 157.00 | 436,400 | -1.06(-0.67%) |
Nov 21, 2019 | 157.73 | 158.38 | 155.81 | 158.06 | 582,040 | +0.11(+0.07%) |
Nov 20, 2019 | 159.17 | 160.30 | 157.36 | 157.95 | 786,400 | -2.30(-1.44%) |
Nov 19, 2019 | 160.68 | 161.44 | 159.70 | 160.25 | 395,461 | +0.30(+0.19%) |
Nov 18, 2019 | 159.60 | 160.72 | 159.27 | 159.95 | 314,460 | +0.01(+0.01%) |
Nov 15, 2019 | 159.31 | 160.20 | 158.00 | 159.94 | 258,200 | +1.38(+0.87%) |
Nov 14, 2019 | 160.06 | 160.06 | 156.47 | 158.56 | 495,925 | -1.96(-1.22%) |
Nov 13, 2019 | 160.05 | 161.02 | 159.73 | 160.52 | 324,134 | -0.10(-0.06%) |
Nov 12, 2019 | 160.56 | 161.62 | 160.13 | 160.62 | 555,522 | +0.09(+0.06%) |
Nov 11, 2019 | 159.09 | 160.60 | 158.93 | 160.53 | 682,402 | +0.17(+0.11%) |
Nov 08, 2019 | 159.69 | 160.79 | 159.55 | 160.36 | 340,100 | +0.36(+0.23%) |
Nov 07, 2019 | 158.82 | 160.46 | 158.82 | 160.00 | 397,962 | +1.58(+1.00%) |
Nov 06, 2019 | 157.33 | 159.37 | 156.07 | 158.42 | 535,715 | +0.69(+0.44%) |
Nov 05, 2019 | 157.68 | 158.27 | 156.69 | 157.73 | 471,980 | -0.19(-0.12%) |
Nov 04, 2019 | 156.93 | 158.30 | 156.24 | 157.92 | 585,997 | +1.83(+1.17%) |
Nov 01, 2019 | 153.75 | 156.33 | 153.52 | 156.09 | 613,100 | +2.01(+1.30%) |
Oct 31, 2019 | 149.08 | 154.52 | 146.67 | 154.08 | 632,933 | +7.41(+5.05%) |
Oct 30, 2019 | 145.86 | 146.77 | 145.01 | 146.67 | 476,346 | +1.56(+1.08%) |
Oct 29, 2019 | 145.85 | 146.77 | 144.66 | 145.11 | 466,162 | -0.99(-0.68%) |
Oct 28, 2019 | 146.95 | 148.00 | 145.38 | 146.10 | 260,025 | +0.06(+0.04%) |
Oct 25, 2019 | 144.21 | 146.75 | 144.08 | 146.04 | 744,600 | +1.61(+1.11%) |
Oct 24, 2019 | 143.47 | 144.68 | 143.00 | 144.43 | 1,302,642 | +1.59(+1.11%) |
Oct 23, 2019 | 142.80 | 143.72 | 141.98 | 142.84 | 526,733 | -0.14(-0.10%) |
Oct 22, 2019 | 145.15 | 146.71 | 142.95 | 142.98 | 496,562 | -2.09(-1.44%) |
Oct 21, 2019 | 145.43 | 145.68 | 144.54 | 145.07 | 806,641 | +0.56(+0.39%) |
Oct 18, 2019 | 144.70 | 145.05 | 143.13 | 144.51 | 394,300 | -0.26(-0.18%) |
Oct 17, 2019 | 146.00 | 146.00 | 143.78 | 144.77 | 385,794 | -0.91(-0.62%) |
Oct 16, 2019 | 145.89 | 146.12 | 144.59 | 145.68 | 456,297 | -0.07(-0.05%) |
Oct 15, 2019 | 143.97 | 145.89 | 143.82 | 145.75 | 317,967 | +1.78(+1.24%) |
Oct 14, 2019 | 144.71 | 145.01 | 143.48 | 143.97 | 453,956 | -1.18(-0.81%) |
Oct 11, 2019 | 144.99 | 146.32 | 144.46 | 145.15 | 273,400 | +2.04(+1.43%) |
Oct 10, 2019 | 141.97 | 143.58 | 141.97 | 143.11 | 248,958 | +1.28(+0.90%) |
Oct 09, 2019 | 141.68 | 142.39 | 141.19 | 141.83 | 232,221 | +1.24(+0.88%) |
Oct 08, 2019 | 141.54 | 142.57 | 140.35 | 140.59 | 408,678 | -1.98(-1.39%) |
Oct 07, 2019 | 142.33 | 143.74 | 141.80 | 142.57 | 380,918 | -0.68(-0.47%) |
Oct 04, 2019 | 141.16 | 143.53 | 141.16 | 143.25 | 257,300 | +2.62(+1.86%) |
Oct 03, 2019 | 138.84 | 140.74 | 136.70 | 140.63 | 478,751 | +1.86(+1.34%) |
Oct 02, 2019 | 139.75 | 139.97 | 137.97 | 138.77 | 835,841 | -2.09(-1.48%) |
Oct 01, 2019 | 143.22 | 144.44 | 140.71 | 140.86 | 600,153 | -2.13(-1.49%) |
Sep 30, 2019 | 142.10 | 143.30 | 141.63 | 142.99 | 805,216 | +0.89(+0.63%) |
Sep 27, 2019 | 144.46 | 144.46 | 140.57 | 142.10 | 819,600 | -1.79(-1.24%) |
Sep 26, 2019 | 143.93 | 144.50 | 141.80 | 143.89 | 579,647 | +0.40(+0.28%) |
Sep 25, 2019 | 143.00 | 143.88 | 141.42 | 143.49 | 760,067 | +0.21(+0.15%) |
Sep 24, 2019 | 143.43 | 143.49 | 141.88 | 143.28 | 855,323 | +0.64(+0.45%) |
Sep 23, 2019 | 142.83 | 143.46 | 142.07 | 142.64 | 1,125,145 | -1.00(-0.70%) |
Sep 20, 2019 | 141.01 | 143.76 | 140.41 | 143.64 | 1,421,000 | +3.51(+2.50%) |
Sep 19, 2019 | 139.07 | 140.23 | 138.66 | 140.13 | 514,963 | +0.96(+0.69%) |
Sep 18, 2019 | 139.96 | 139.96 | 137.96 | 139.17 | 521,747 | -0.16(-0.11%) |
Sep 17, 2019 | 138.93 | 139.42 | 137.35 | 139.33 | 416,485 | +0.66(+0.48%) |
Sep 16, 2019 | 136.41 | 139.39 | 136.03 | 138.67 | 648,951 | +1.57(+1.15%) |
Sep 13, 2019 | 137.49 | 138.44 | 136.69 | 137.10 | 404,300 | -0.23(-0.17%) |
Sep 12, 2019 | 137.97 | 139.24 | 137.32 | 137.33 | 438,623 | +0.56(+0.41%) |
Sep 11, 2019 | 134.06 | 136.81 | 132.91 | 136.77 | 299,609 | +2.13(+1.58%) |
Sep 10, 2019 | 136.13 | 136.57 | 133.79 | 134.64 | 493,668 | -2.28(-1.67%) |
Sep 09, 2019 | 138.22 | 138.23 | 136.22 | 136.92 | 601,572 | -0.27(-0.20%) |
Sep 06, 2019 | 137.15 | 138.06 | 136.59 | 137.19 | 241,600 | +0.39(+0.29%) |
Sep 05, 2019 | 136.48 | 137.71 | 135.96 | 136.80 | 291,235 | +1.82(+1.35%) |
Sep 04, 2019 | 133.93 | 135.02 | 133.19 | 134.98 | 255,194 | +2.52(+1.90%) |
Sep 03, 2019 | 132.73 | 133.73 | 131.58 | 132.46 | 325,755 | -1.21(-0.91%) |
Aug 30, 2019 | 133.08 | 134.18 | 132.65 | 133.67 | 426,900 | +1.69(+1.28%) |
Aug 29, 2019 | 132.09 | 132.95 | 131.55 | 131.98 | 399,988 | +1.26(+0.96%) |
Aug 28, 2019 | 129.56 | 131.17 | 128.88 | 130.72 | 247,525 | +0.19(+0.15%) |
Aug 27, 2019 | 130.42 | 131.37 | 129.50 | 130.53 | 379,272 | +1.30(+1.01%) |
Aug 26, 2019 | 130.44 | 130.74 | 128.36 | 129.23 | 374,614 | -0.20(-0.15%) |
Aug 23, 2019 | 132.09 | 132.89 | 129.01 | 129.43 | 479,500 | -3.15(-2.38%) |
Aug 22, 2019 | 133.42 | 133.42 | 130.83 | 132.58 | 374,686 | -0.08(-0.06%) |
Aug 21, 2019 | 132.96 | 133.96 | 132.20 | 132.66 | 298,752 | +0.59(+0.45%) |
Aug 20, 2019 | 131.37 | 132.63 | 130.53 | 132.07 | 583,267 | +0.86(+0.66%) |
Aug 19, 2019 | 131.01 | 131.69 | 129.91 | 131.21 | 454,520 | +1.92(+1.49%) |
Aug 16, 2019 | 127.74 | 129.69 | 127.34 | 129.29 | 433,500 | +2.80(+2.21%) |
Aug 15, 2019 | 127.49 | 128.06 | 124.77 | 126.49 | 411,559 | -0.51(-0.40%) |
Aug 14, 2019 | 127.35 | 129.52 | 126.84 | 127.00 | 514,329 | -1.56(-1.21%) |
Aug 13, 2019 | 127.80 | 131.35 | 127.69 | 128.56 | 811,289 | +0.08(+0.06%) |
Aug 12, 2019 | 129.70 | 129.70 | 127.60 | 128.48 | 310,940 | -2.10(-1.61%) |
Aug 09, 2019 | 131.89 | 133.11 | 129.92 | 130.58 | 328,700 | -1.89(-1.43%) |
Aug 08, 2019 | 130.56 | 133.49 | 130.28 | 132.47 | 542,780 | +3.13(+2.42%) |
Aug 07, 2019 | 127.56 | 130.38 | 125.86 | 129.34 | 606,130 | +0.90(+0.70%) |
Aug 06, 2019 | 128.88 | 129.63 | 125.85 | 128.44 | 1,038,042 | +0.42(+0.33%) |
Aug 05, 2019 | 133.00 | 133.30 | 127.58 | 128.02 | 903,020 | -7.09(-5.25%) |
Aug 02, 2019 | 136.91 | 136.98 | 134.50 | 135.11 | 570,300 | -2.30(-1.67%) |
Aug 01, 2019 | 140.00 | 140.34 | 135.65 | 137.41 | 790,753 | -1.92(-1.38%) |
Jul 31, 2019 | 138.50 | 144.19 | 138.48 | 139.33 | 1,282,024 | +1.07(+0.77%) |
Jul 30, 2019 | 148.37 | 149.19 | 136.16 | 138.26 | 2,995,045 | -32.47(-19.02%) |
Jul 29, 2019 | 171.25 | 171.78 | 169.62 | 170.73 | 432,475 | -0.31(-0.18%) |
Jul 26, 2019 | 168.97 | 171.44 | 168.45 | 171.04 | 332,300 | +2.90(+1.72%) |
Jul 25, 2019 | 168.54 | 168.88 | 167.54 | 168.14 | 284,812 | -0.84(-0.50%) |
Jul 24, 2019 | 169.15 | 169.66 | 167.53 | 168.98 | 218,637 | -0.37(-0.22%) |
Jul 23, 2019 | 169.00 | 169.44 | 167.50 | 169.35 | 288,887 | +1.63(+0.97%) |
Jul 22, 2019 | 166.20 | 168.50 | 166.20 | 167.72 | 349,331 | +1.93(+1.16%) |
Jul 19, 2019 | 169.88 | 169.92 | 165.71 | 165.79 | 301,200 | -2.76(-1.64%) |
Jul 18, 2019 | 167.99 | 169.02 | 167.38 | 168.55 | 353,934 | +0.13(+0.08%) |
Jul 17, 2019 | 169.48 | 170.65 | 168.25 | 168.42 | 229,173 | -0.60(-0.35%) |
Jul 16, 2019 | 171.04 | 171.12 | 168.87 | 169.02 | 274,243 | -1.85(-1.08%) |
Jul 15, 2019 | 170.47 | 171.36 | 169.46 | 170.87 | 242,227 | +0.63(+0.37%) |
Jul 12, 2019 | 170.14 | 170.50 | 168.85 | 170.24 | 167,000 | +0.74(+0.44%) |
Jul 11, 2019 | 168.88 | 169.91 | 168.18 | 169.50 | 223,903 | +1.14(+0.68%) |
Jul 10, 2019 | 168.31 | 169.06 | 168.10 | 168.36 | 214,244 | +0.78(+0.47%) |
Jul 09, 2019 | 166.28 | 168.03 | 165.96 | 167.58 | 321,396 | +0.44(+0.26%) |
Jul 08, 2019 | 168.60 | 168.60 | 166.85 | 167.14 | 349,909 | -1.83(-1.08%) |
Jul 05, 2019 | 167.09 | 168.97 | 165.87 | 168.97 | 227,000 | +1.13(+0.67%) |
Jul 03, 2019 | 165.75 | 168.03 | 164.66 | 167.84 | 281,800 | +2.77(+1.68%) |
Jul 02, 2019 | 163.22 | 165.14 | 163.01 | 165.07 | 290,958 | +1.42(+0.87%) |
Jul 01, 2019 | 162.79 | 163.66 | 161.54 | 163.65 | 269,535 | +2.71(+1.68%) |
Jun 28, 2019 | 159.44 | 161.17 | 159.10 | 160.94 | 727,500 | +1.97(+1.24%) |
Jun 27, 2019 | 158.93 | 159.78 | 157.24 | 158.97 | 377,641 | +0.83(+0.52%) |
Jun 26, 2019 | 161.38 | 161.72 | 158.11 | 158.14 | 394,790 | -2.85(-1.77%) |
Jun 25, 2019 | 161.94 | 162.79 | 160.37 | 160.99 | 338,575 | -0.85(-0.53%) |
Jun 24, 2019 | 161.63 | 162.66 | 160.87 | 161.84 | 251,150 | +0.37(+0.23%) |
Jun 21, 2019 | 160.19 | 161.58 | 158.63 | 161.47 | 791,500 | +1.05(+0.65%) |
Jun 20, 2019 | 161.42 | 162.40 | 160.22 | 160.42 | 288,404 | +0.03(+0.02%) |
Jun 19, 2019 | 159.35 | 160.77 | 158.37 | 160.39 | 221,708 | +0.96(+0.60%) |
Jun 18, 2019 | 160.01 | 161.00 | 159.19 | 159.43 | 349,456 | +0.40(+0.25%) |
Jun 17, 2019 | 159.05 | 160.05 | 158.64 | 159.03 | 170,811 | +0.45(+0.28%) |
Jun 14, 2019 | 158.72 | 159.29 | 157.42 | 158.58 | 240,800 | -0.02(-0.01%) |
Jun 13, 2019 | 158.00 | 158.92 | 157.23 | 158.60 | 169,581 | +1.32(+0.84%) |
Jun 12, 2019 | 157.64 | 158.16 | 156.97 | 157.28 | 185,001 | +0.17(+0.11%) |
Jun 11, 2019 | 159.47 | 159.49 | 155.90 | 157.11 | 318,956 | -1.91(-1.20%) |
Jun 10, 2019 | 158.27 | 159.68 | 156.86 | 159.02 | 411,975 | +1.54(+0.98%) |
Jun 07, 2019 | 155.48 | 158.12 | 155.39 | 157.48 | 308,000 | +3.27(+2.12%) |
Jun 06, 2019 | 154.70 | 154.84 | 153.43 | 154.21 | 331,114 | -0.26(-0.17%) |
Jun 05, 2019 | 152.11 | 154.54 | 151.75 | 154.47 | 234,609 | +3.13(+2.07%) |
Jun 04, 2019 | 150.78 | 151.54 | 149.22 | 151.34 | 427,032 | +1.49(+0.99%) |
Jun 03, 2019 | 151.15 | 151.56 | 148.72 | 149.85 | 412,311 | -1.45(-0.96%) |
May 31, 2019 | 151.16 | 152.88 | 150.61 | 151.30 | 306,800 | -1.32(-0.86%) |
May 30, 2019 | 152.07 | 152.91 | 151.78 | 152.62 | 245,423 | +1.06(+0.70%) |
May 29, 2019 | 151.59 | 151.99 | 150.11 | 151.56 | 265,670 | -0.88(-0.58%) |
May 28, 2019 | 154.59 | 155.41 | 152.44 | 152.44 | 433,241 | -1.58(-1.03%) |
May 24, 2019 | 153.83 | 154.89 | 153.43 | 154.02 | 176,600 | +1.30(+0.85%) |
May 23, 2019 | 154.18 | 154.40 | 151.58 | 152.72 | 268,668 | -2.29(-1.48%) |
May 22, 2019 | 153.78 | 155.48 | 153.14 | 155.01 | 196,730 | +0.95(+0.62%) |
May 21, 2019 | 153.78 | 154.50 | 153.03 | 154.06 | 202,281 | +1.61(+1.06%) |
May 20, 2019 | 152.50 | 154.55 | 152.10 | 152.45 | 410,436 | -1.07(-0.70%) |
May 17, 2019 | 153.32 | 155.09 | 153.29 | 153.52 | 264,400 | -1.45(-0.94%) |
May 16, 2019 | 153.09 | 156.59 | 152.90 | 154.97 | 315,222 | +2.40(+1.57%) |
May 15, 2019 | 150.63 | 153.86 | 150.59 | 152.57 | 546,414 | +1.13(+0.75%) |
May 14, 2019 | 150.75 | 152.91 | 150.25 | 151.44 | 408,764 | +1.44(+0.96%) |
May 13, 2019 | 150.50 | 150.80 | 148.17 | 150.00 | 564,712 | -3.86(-2.51%) |
May 10, 2019 | 152.40 | 153.88 | 150.65 | 153.86 | 695,200 | +0.89(+0.58%) |
May 09, 2019 | 151.78 | 153.97 | 151.72 | 152.97 | 502,003 | -0.73(-0.47%) |
May 08, 2019 | 154.43 | 155.20 | 152.47 | 153.70 | 671,171 | -1.49(-0.96%) |
May 07, 2019 | 158.57 | 158.57 | 153.01 | 155.19 | 1,192,658 | -6.30(-3.90%) |
May 06, 2019 | 158.12 | 161.85 | 157.91 | 161.49 | 854,814 | +1.51(+0.94%) |
May 03, 2019 | 159.14 | 160.81 | 158.51 | 159.98 | 273,400 | +2.02(+1.28%) |
May 02, 2019 | 156.23 | 158.82 | 156.21 | 157.96 | 322,254 | +1.48(+0.95%) |