Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 144.91 | 144.91 | 141.09 | 141.09 | 318,753 | -5.50(-3.75%) |
Apr 29, 2020 | 147.54 | 148.68 | 145.34 | 146.59 | 179,250 | +2.48(+1.72%) |
Apr 28, 2020 | 147.34 | 149.07 | 143.61 | 144.10 | 361,831 | +0.46(+0.32%) |
Apr 27, 2020 | 137.41 | 144.67 | 137.41 | 143.64 | 320,706 | +7.27(+5.33%) |
Apr 24, 2020 | 141.67 | 141.67 | 135.04 | 136.37 | 516,205 | -3.15(-2.26%) |
Apr 23, 2020 | 145.12 | 145.12 | 139.49 | 139.52 | 402,290 | -3.96(-2.76%) |
Apr 22, 2020 | 146.43 | 146.65 | 141.55 | 143.48 | 328,748 | +0.15(+0.10%) |
Apr 21, 2020 | 145.44 | 146.89 | 142.63 | 143.34 | 404,491 | -4.95(-3.34%) |
Apr 20, 2020 | 149.95 | 150.70 | 146.72 | 148.29 | 261,884 | -3.70(-2.44%) |
Apr 17, 2020 | 155.85 | 155.85 | 150.02 | 151.99 | 354,658 | +0.70(+0.46%) |
Apr 16, 2020 | 153.38 | 153.99 | 149.24 | 151.29 | 337,648 | -2.44(-1.59%) |
Apr 15, 2020 | 154.80 | 156.31 | 152.80 | 153.74 | 392,618 | -4.76(-3.01%) |
Apr 14, 2020 | 158.96 | 161.33 | 155.36 | 158.50 | 386,299 | +2.68(+1.72%) |
Apr 13, 2020 | 158.32 | 159.29 | 154.40 | 155.82 | 267,895 | -3.36(-2.11%) |
Apr 09, 2020 | 155.93 | 161.56 | 154.62 | 159.19 | 298,877 | +5.56(+3.62%) |
Apr 08, 2020 | 150.62 | 155.03 | 146.41 | 153.63 | 324,926 | +4.00(+2.67%) |
Apr 07, 2020 | 150.31 | 156.90 | 148.85 | 149.63 | 526,431 | +3.90(+2.68%) |
Apr 06, 2020 | 143.47 | 147.91 | 140.87 | 145.72 | 387,705 | +8.91(+6.51%) |
Apr 03, 2020 | 141.22 | 142.20 | 135.17 | 136.82 | 465,909 | -5.21(-3.67%) |
Apr 02, 2020 | 140.46 | 146.85 | 140.46 | 142.02 | 525,518 | +0.46(+0.33%) |
Apr 01, 2020 | 139.22 | 144.15 | 137.74 | 141.56 | 624,192 | -2.72(-1.89%) |
Mar 31, 2020 | 145.44 | 147.00 | 141.40 | 144.28 | 658,924 | -2.70(-1.83%) |
Mar 30, 2020 | 144.60 | 147.42 | 139.62 | 146.98 | 480,625 | +2.80(+1.94%) |
Mar 27, 2020 | 138.86 | 150.50 | 135.73 | 144.18 | 829,778 | +0.27(+0.19%) |
Mar 26, 2020 | 132.86 | 143.91 | 131.27 | 143.91 | 626,907 | +12.61(+9.60%) |
Mar 25, 2020 | 132.74 | 136.96 | 124.94 | 131.30 | 618,166 | -0.99(-0.75%) |
Mar 24, 2020 | 133.10 | 137.69 | 129.60 | 132.28 | 560,964 | +4.76(+3.74%) |
Mar 23, 2020 | 125.08 | 129.85 | 116.14 | 127.52 | 861,366 | +2.58(+2.06%) |
Mar 20, 2020 | 120.74 | 130.62 | 116.67 | 124.94 | 635,011 | +4.05(+3.35%) |
Mar 19, 2020 | 114.45 | 125.67 | 109.45 | 120.89 | 697,686 | +5.22(+4.51%) |
Mar 18, 2020 | 130.78 | 132.48 | 110.11 | 115.67 | 700,174 | -23.15(-16.68%) |
Mar 17, 2020 | 135.14 | 139.74 | 130.08 | 138.83 | 494,173 | +6.80(+5.15%) |
Mar 16, 2020 | 137.53 | 139.71 | 131.52 | 132.02 | 438,713 | -17.83(-11.90%) |
Mar 13, 2020 | 147.02 | 150.16 | 138.74 | 149.85 | 644,946 | +10.04(+7.18%) |
Mar 12, 2020 | 140.99 | 148.25 | 137.43 | 139.81 | 730,240 | -10.55(-7.02%) |
Mar 11, 2020 | 153.70 | 155.81 | 149.26 | 150.36 | 391,523 | -8.09(-5.11%) |
Mar 10, 2020 | 161.03 | 162.26 | 151.87 | 158.45 | 475,848 | +2.14(+1.37%) |
Mar 09, 2020 | 159.08 | 160.12 | 152.17 | 156.31 | 449,004 | -12.75(-7.54%) |
Mar 06, 2020 | 163.81 | 169.21 | 161.44 | 169.07 | 430,550 | -0.39(-0.23%) |
Mar 05, 2020 | 172.75 | 173.27 | 168.35 | 169.45 | 442,044 | -7.67(-4.33%) |
Mar 04, 2020 | 172.41 | 177.44 | 170.70 | 177.13 | 273,820 | +7.11(+4.18%) |
Mar 03, 2020 | 174.59 | 177.14 | 169.36 | 170.02 | 348,260 | -5.13(-2.93%) |
Mar 02, 2020 | 164.71 | 175.49 | 164.71 | 175.15 | 518,479 | +10.87(+6.61%) |
Feb 28, 2020 | 168.80 | 169.54 | 162.68 | 164.28 | 632,497 | -8.63(-4.99%) |
Feb 27, 2020 | 179.72 | 181.01 | 172.86 | 172.91 | 262,007 | -8.73(-4.80%) |
Feb 26, 2020 | 182.71 | 185.07 | 180.53 | 181.64 | 251,819 | +0.19(+0.11%) |
Feb 25, 2020 | 185.82 | 185.97 | 181.25 | 181.45 | 248,234 | -4.28(-2.30%) |
Feb 24, 2020 | 187.85 | 189.88 | 185.16 | 185.73 | 346,284 | -5.45(-2.85%) |
Feb 21, 2020 | 189.29 | 191.65 | 189.11 | 191.17 | 260,550 | +1.47(+0.77%) |
Feb 20, 2020 | 191.35 | 191.35 | 187.90 | 189.71 | 216,068 | -1.92(-1.00%) |
Feb 19, 2020 | 191.93 | 192.46 | 189.63 | 191.63 | 248,851 | +0.25(+0.13%) |
Feb 18, 2020 | 190.76 | 191.63 | 189.24 | 191.38 | 186,122 | +0.31(+0.16%) |
Feb 14, 2020 | 193.72 | 193.72 | 190.82 | 191.07 | 252,563 | -2.57(-1.33%) |
Feb 13, 2020 | 191.29 | 194.09 | 191.00 | 193.64 | 165,861 | +2.09(+1.09%) |
Feb 12, 2020 | 195.41 | 195.41 | 190.96 | 191.55 | 305,622 | -3.38(-1.73%) |
Feb 11, 2020 | 192.82 | 195.18 | 190.80 | 194.93 | 285,705 | +2.66(+1.38%) |
Feb 10, 2020 | 190.88 | 192.75 | 189.06 | 192.26 | 256,615 | +1.64(+0.86%) |
Feb 07, 2020 | 188.99 | 192.92 | 188.99 | 190.62 | 243,435 | +1.33(+0.70%) |
Feb 06, 2020 | 188.09 | 191.24 | 187.82 | 189.29 | 400,767 | +2.21(+1.18%) |
Feb 05, 2020 | 183.06 | 191.82 | 182.29 | 187.09 | 509,698 | +0.23(+0.12%) |
Feb 04, 2020 | 186.42 | 188.58 | 185.91 | 186.85 | 261,198 | +2.15(+1.16%) |
Feb 03, 2020 | 183.00 | 186.90 | 181.12 | 184.71 | 391,363 | +2.06(+1.13%) |
Jan 31, 2020 | 185.23 | 186.55 | 182.29 | 182.64 | 313,448 | -3.46(-1.86%) |
Jan 30, 2020 | 181.18 | 186.28 | 180.75 | 186.10 | 212,306 | +4.16(+2.28%) |
Jan 29, 2020 | 183.20 | 184.09 | 181.84 | 181.95 | 164,319 | -1.18(-0.64%) |
Jan 28, 2020 | 181.93 | 184.44 | 181.93 | 183.12 | 268,368 | +1.68(+0.92%) |
Jan 27, 2020 | 181.21 | 183.77 | 180.68 | 181.45 | 282,075 | -1.82(-0.99%) |
Jan 24, 2020 | 185.84 | 186.47 | 182.49 | 183.27 | 245,095 | -2.32(-1.25%) |
Jan 23, 2020 | 184.44 | 186.15 | 183.18 | 185.59 | 298,275 | +0.22(+0.12%) |
Jan 22, 2020 | 185.80 | 186.56 | 184.44 | 185.37 | 224,191 | -0.07(-0.04%) |
Jan 21, 2020 | 185.89 | 186.93 | 184.37 | 185.44 | 297,184 | -0.85(-0.46%) |
Jan 17, 2020 | 186.10 | 187.11 | 185.18 | 186.29 | 202,050 | +0.18(+0.10%) |
Jan 16, 2020 | 185.11 | 187.60 | 183.84 | 186.10 | 306,418 | +1.84(+1.00%) |
Jan 15, 2020 | 182.11 | 184.72 | 181.55 | 184.26 | 283,609 | +2.24(+1.23%) |
Jan 14, 2020 | 183.01 | 183.62 | 181.17 | 182.03 | 260,190 | -1.39(-0.76%) |
Jan 13, 2020 | 182.46 | 184.35 | 181.94 | 183.41 | 209,438 | +1.09(+0.60%) |
Jan 10, 2020 | 184.84 | 185.22 | 181.17 | 182.32 | 294,259 | -2.39(-1.29%) |
Jan 09, 2020 | 183.52 | 184.81 | 182.44 | 184.72 | 544,143 | +1.70(+0.93%) |
Jan 08, 2020 | 181.61 | 183.50 | 181.44 | 183.02 | 708,665 | +1.85(+1.02%) |
Jan 07, 2020 | 180.10 | 182.34 | 179.70 | 181.17 | 1,251,660 | -3.95(-2.13%) |
Jan 06, 2020 | 187.40 | 187.74 | 184.57 | 185.12 | 300,434 | -3.12(-1.66%) |
Jan 03, 2020 | 186.78 | 189.12 | 186.39 | 188.24 | 222,380 | +0.06(+0.03%) |
Jan 02, 2020 | 189.89 | 190.00 | 186.80 | 188.19 | 308,227 | -0.80(-0.42%) |
Dec 31, 2019 | 189.70 | 190.63 | 188.75 | 188.99 | 242,087 | -0.52(-0.27%) |
Dec 30, 2019 | 188.69 | 189.79 | 187.91 | 189.51 | 118,707 | +0.88(+0.46%) |
Dec 27, 2019 | 186.87 | 188.85 | 186.38 | 188.63 | 116,687 | +1.94(+1.04%) |
Dec 26, 2019 | 186.59 | 187.51 | 185.68 | 186.69 | 101,940 | +0.42(+0.23%) |
Dec 24, 2019 | 186.50 | 187.04 | 185.36 | 186.27 | 76,443 | -0.37(-0.20%) |
Dec 23, 2019 | 192.00 | 192.00 | 186.45 | 186.63 | 179,331 | -5.04(-2.63%) |
Dec 20, 2019 | 191.86 | 193.81 | 191.56 | 191.68 | 956,940 | +0.98(+0.52%) |
Dec 19, 2019 | 191.12 | 191.22 | 189.39 | 190.69 | 216,438 | -0.18(-0.10%) |
Dec 18, 2019 | 194.01 | 194.01 | 190.39 | 190.88 | 246,326 | -2.74(-1.41%) |
Dec 17, 2019 | 190.94 | 194.13 | 190.66 | 193.61 | 326,096 | +3.02(+1.58%) |
Dec 16, 2019 | 189.69 | 192.18 | 188.51 | 190.60 | 319,024 | +2.79(+1.48%) |
Dec 13, 2019 | 188.32 | 188.94 | 186.90 | 187.81 | 151,538 | -1.26(-0.67%) |
Dec 12, 2019 | 185.48 | 189.19 | 185.13 | 189.07 | 278,726 | +3.53(+1.90%) |
Dec 11, 2019 | 183.31 | 185.69 | 183.15 | 185.54 | 256,973 | +1.46(+0.79%) |
Dec 10, 2019 | 185.01 | 185.20 | 183.67 | 184.08 | 134,270 | -1.27(-0.69%) |
Dec 09, 2019 | 181.63 | 185.65 | 180.71 | 185.35 | 193,984 | +3.72(+2.05%) |
Dec 06, 2019 | 181.55 | 182.81 | 180.25 | 181.63 | 203,446 | +0.75(+0.42%) |
Dec 05, 2019 | 181.17 | 182.47 | 180.22 | 180.88 | 195,721 | -0.23(-0.13%) |
Dec 04, 2019 | 178.12 | 182.24 | 177.89 | 181.11 | 289,545 | +2.37(+1.32%) |
Dec 03, 2019 | 179.90 | 180.18 | 177.33 | 178.74 | 190,553 | -1.65(-0.91%) |
Dec 02, 2019 | 181.61 | 181.61 | 179.37 | 180.38 | 215,106 | -0.87(-0.48%) |
Nov 29, 2019 | 183.97 | 185.10 | 181.25 | 181.25 | 117,309 | -2.76(-1.50%) |
Nov 27, 2019 | 181.72 | 184.54 | 180.90 | 184.01 | 274,206 | +2.08(+1.14%) |
Nov 26, 2019 | 177.56 | 181.94 | 177.56 | 181.94 | 434,596 | +4.58(+2.58%) |
Nov 25, 2019 | 176.28 | 180.18 | 176.28 | 177.35 | 254,041 | -1.15(-0.65%) |
Nov 22, 2019 | 177.50 | 178.87 | 176.04 | 178.51 | 198,459 | +0.95(+0.54%) |
Nov 21, 2019 | 181.54 | 181.54 | 177.49 | 177.56 | 216,080 | -3.86(-2.13%) |
Nov 20, 2019 | 179.23 | 182.57 | 179.23 | 181.41 | 305,913 | +1.64(+0.91%) |
Nov 19, 2019 | 177.66 | 180.10 | 176.99 | 179.78 | 251,995 | +2.04(+1.15%) |
Nov 18, 2019 | 176.56 | 178.17 | 175.87 | 177.74 | 210,281 | +1.08(+0.61%) |
Nov 15, 2019 | 177.81 | 178.10 | 176.31 | 176.66 | 262,880 | -1.27(-0.71%) |
Nov 14, 2019 | 178.41 | 178.60 | 176.67 | 177.93 | 159,102 | -0.32(-0.18%) |
Nov 13, 2019 | 176.65 | 179.63 | 176.39 | 178.25 | 180,122 | +0.62(+0.35%) |
Nov 12, 2019 | 176.62 | 178.49 | 176.41 | 177.63 | 172,608 | -0.67(-0.38%) |
Nov 11, 2019 | 176.75 | 179.42 | 176.43 | 178.31 | 151,611 | +0.65(+0.37%) |
Nov 08, 2019 | 177.36 | 178.87 | 176.75 | 177.65 | 138,505 | +0.22(+0.12%) |
Nov 07, 2019 | 179.04 | 179.61 | 176.81 | 177.43 | 228,008 | -1.79(-1.00%) |
Nov 06, 2019 | 176.41 | 179.46 | 176.41 | 179.22 | 187,133 | +2.19(+1.24%) |
Nov 05, 2019 | 179.01 | 180.72 | 175.92 | 177.03 | 208,344 | -2.03(-1.13%) |
Nov 04, 2019 | 179.97 | 182.19 | 178.65 | 179.06 | 237,049 | -0.71(-0.40%) |
Nov 01, 2019 | 181.23 | 181.70 | 177.53 | 179.77 | 269,219 | -0.38(-0.21%) |
Oct 31, 2019 | 177.56 | 180.91 | 176.56 | 180.15 | 292,590 | +1.69(+0.95%) |
Oct 30, 2019 | 180.28 | 180.63 | 173.29 | 178.45 | 331,409 | -1.30(-0.72%) |
Oct 29, 2019 | 175.74 | 181.52 | 175.74 | 179.75 | 305,261 | +3.84(+2.18%) |
Oct 28, 2019 | 177.20 | 178.33 | 175.15 | 175.91 | 252,730 | -0.91(-0.51%) |
Oct 25, 2019 | 178.18 | 178.99 | 175.94 | 176.81 | 158,040 | -1.67(-0.94%) |
Oct 24, 2019 | 179.67 | 179.67 | 177.27 | 178.49 | 135,482 | -1.05(-0.58%) |
Oct 23, 2019 | 179.21 | 180.88 | 178.59 | 179.54 | 175,342 | +0.26(+0.15%) |
Oct 22, 2019 | 182.27 | 182.71 | 179.22 | 179.28 | 217,002 | -3.28(-1.80%) |
Oct 21, 2019 | 184.14 | 187.12 | 182.17 | 182.56 | 193,085 | +0.37(+0.20%) |
Oct 18, 2019 | 182.83 | 183.38 | 181.90 | 182.19 | 199,082 | -0.64(-0.35%) |
Oct 17, 2019 | 183.60 | 184.81 | 182.81 | 182.83 | 240,672 | -0.29(-0.16%) |
Oct 16, 2019 | 181.41 | 183.55 | 180.38 | 183.12 | 197,381 | -0.86(-0.47%) |
Oct 15, 2019 | 184.59 | 186.59 | 183.64 | 183.97 | 192,196 | -0.42(-0.23%) |
Oct 14, 2019 | 183.32 | 184.60 | 182.30 | 184.40 | 128,860 | +0.73(+0.40%) |
Oct 11, 2019 | 183.16 | 184.64 | 182.03 | 183.67 | 130,193 | +1.47(+0.81%) |
Oct 10, 2019 | 182.53 | 184.25 | 181.56 | 182.19 | 152,692 | -0.37(-0.20%) |
Oct 09, 2019 | 181.76 | 184.69 | 181.32 | 182.56 | 137,964 | +1.78(+0.98%) |
Oct 08, 2019 | 184.81 | 185.58 | 180.65 | 180.78 | 211,568 | -5.02(-2.70%) |
Oct 07, 2019 | 186.90 | 187.84 | 184.94 | 185.80 | 340,346 | -1.08(-0.58%) |
Oct 04, 2019 | 182.19 | 187.16 | 182.19 | 186.88 | 242,930 | +4.80(+2.64%) |
Oct 03, 2019 | 180.42 | 182.34 | 179.80 | 182.08 | 181,794 | +1.17(+0.65%) |
Oct 02, 2019 | 184.71 | 184.79 | 179.28 | 180.91 | 316,347 | -3.80(-2.06%) |
Oct 01, 2019 | 186.60 | 187.77 | 184.64 | 184.71 | 250,340 | -1.47(-0.79%) |
Sep 30, 2019 | 184.30 | 187.03 | 183.60 | 186.18 | 234,352 | +1.94(+1.05%) |
Sep 27, 2019 | 187.50 | 187.79 | 183.37 | 184.24 | 221,734 | -2.06(-1.11%) |
Sep 26, 2019 | 184.73 | 186.96 | 184.01 | 186.30 | 153,326 | +1.78(+0.96%) |
Sep 25, 2019 | 184.85 | 185.02 | 182.89 | 184.52 | 223,921 | -0.51(-0.28%) |
Sep 24, 2019 | 185.10 | 186.96 | 183.91 | 185.03 | 385,538 | +0.14(+0.08%) |
Sep 23, 2019 | 182.55 | 185.40 | 182.54 | 184.89 | 245,524 | +1.57(+0.86%) |
Sep 20, 2019 | 182.85 | 184.17 | 181.39 | 183.32 | 571,999 | +0.59(+0.32%) |
Sep 19, 2019 | 182.45 | 183.82 | 182.11 | 182.73 | 154,149 | -0.04(-0.02%) |
Sep 18, 2019 | 182.45 | 183.25 | 181.07 | 182.77 | 180,232 | -0.07(-0.04%) |
Sep 17, 2019 | 178.25 | 183.40 | 178.06 | 182.84 | 267,479 | +4.33(+2.43%) |
Sep 16, 2019 | 178.87 | 179.21 | 176.70 | 178.51 | 211,778 | -0.94(-0.53%) |
Sep 13, 2019 | 180.67 | 180.91 | 178.84 | 179.45 | 197,732 | -0.81(-0.45%) |
Sep 12, 2019 | 182.35 | 182.68 | 179.10 | 180.26 | 212,614 | -2.00(-1.10%) |
Sep 11, 2019 | 180.88 | 182.33 | 179.53 | 182.26 | 208,421 | +1.09(+0.60%) |
Sep 10, 2019 | 182.65 | 182.65 | 178.09 | 181.17 | 378,455 | -1.02(-0.56%) |
Sep 09, 2019 | 181.73 | 182.53 | 180.25 | 182.19 | 286,718 | +1.17(+0.65%) |
Sep 06, 2019 | 180.41 | 183.19 | 179.99 | 181.01 | 286,148 | +0.31(+0.17%) |
Sep 05, 2019 | 184.60 | 185.74 | 180.24 | 180.71 | 337,517 | -2.59(-1.41%) |
Sep 04, 2019 | 178.98 | 183.55 | 178.13 | 183.30 | 294,119 | +4.35(+2.43%) |
Sep 03, 2019 | 175.98 | 180.71 | 175.98 | 178.95 | 376,689 | +5.50(+3.17%) |
Aug 30, 2019 | 174.31 | 174.46 | 169.83 | 173.45 | 605,294 | -0.62(-0.35%) |
Aug 29, 2019 | 175.20 | 175.37 | 170.83 | 174.07 | 361,186 | -0.60(-0.35%) |
Aug 28, 2019 | 178.35 | 178.83 | 172.41 | 174.67 | 270,723 | -4.44(-2.48%) |
Aug 27, 2019 | 180.72 | 181.69 | 178.39 | 179.11 | 287,308 | -1.02(-0.57%) |
Aug 26, 2019 | 178.82 | 180.28 | 176.98 | 180.13 | 260,099 | +2.48(+1.39%) |
Aug 23, 2019 | 180.36 | 182.01 | 176.81 | 177.65 | 198,087 | -3.18(-1.76%) |
Aug 22, 2019 | 181.43 | 182.68 | 179.17 | 180.83 | 183,085 | -0.12(-0.06%) |
Aug 21, 2019 | 181.50 | 181.79 | 180.65 | 180.95 | 219,900 | +0.03(+0.02%) |
Aug 20, 2019 | 182.21 | 182.21 | 180.60 | 180.92 | 202,616 | -1.40(-0.77%) |
Aug 19, 2019 | 182.90 | 183.46 | 180.76 | 182.32 | 277,219 | +0.05(+0.03%) |
Aug 16, 2019 | 181.04 | 182.91 | 180.58 | 182.27 | 287,918 | +1.81(+1.01%) |
Aug 15, 2019 | 178.48 | 180.78 | 176.92 | 180.46 | 252,908 | +2.21(+1.24%) |
Aug 14, 2019 | 181.94 | 183.11 | 178.12 | 178.25 | 329,424 | -5.04(-2.75%) |
Aug 13, 2019 | 179.88 | 183.41 | 179.75 | 183.29 | 265,346 | +2.93(+1.62%) |
Aug 12, 2019 | 182.01 | 183.30 | 180.22 | 180.36 | 175,060 | -1.65(-0.91%) |
Aug 09, 2019 | 181.85 | 183.21 | 180.42 | 182.01 | 225,359 | -0.24(-0.13%) |
Aug 08, 2019 | 179.39 | 182.50 | 179.11 | 182.25 | 461,494 | +3.86(+2.16%) |
Aug 07, 2019 | 175.73 | 179.22 | 174.47 | 178.39 | 352,292 | +2.30(+1.31%) |
Aug 06, 2019 | 172.52 | 176.18 | 171.72 | 176.09 | 292,687 | +3.70(+2.15%) |
Aug 05, 2019 | 173.72 | 175.70 | 171.33 | 172.39 | 303,573 | -2.98(-1.70%) |
Aug 02, 2019 | 175.16 | 176.62 | 173.98 | 175.36 | 329,242 | +0.68(+0.39%) |
Aug 01, 2019 | 174.10 | 176.19 | 172.80 | 174.68 | 425,628 | +0.65(+0.38%) |
Jul 31, 2019 | 174.97 | 176.17 | 172.82 | 174.03 | 675,993 | -0.78(-0.45%) |
Jul 30, 2019 | 177.11 | 178.45 | 173.93 | 174.81 | 392,394 | -2.55(-1.44%) |
Jul 29, 2019 | 179.46 | 179.96 | 176.03 | 177.35 | 360,402 | -1.52(-0.85%) |
Jul 26, 2019 | 176.70 | 179.25 | 175.55 | 178.87 | 247,530 | +2.43(+1.38%) |
Jul 25, 2019 | 173.40 | 177.53 | 172.06 | 176.44 | 397,778 | +3.52(+2.03%) |
Jul 24, 2019 | 181.57 | 181.57 | 172.40 | 172.92 | 790,971 | +1.72(+1.00%) |
Jul 23, 2019 | 171.68 | 171.90 | 168.03 | 171.20 | 435,605 | +0.19(+0.11%) |
Jul 22, 2019 | 173.35 | 173.35 | 170.80 | 171.01 | 549,973 | -2.03(-1.17%) |
Jul 19, 2019 | 175.34 | 175.66 | 172.92 | 173.04 | 278,341 | -2.04(-1.16%) |
Jul 18, 2019 | 176.67 | 177.06 | 173.78 | 175.08 | 406,201 | -1.34(-0.76%) |
Jul 17, 2019 | 177.31 | 178.72 | 175.97 | 176.42 | 298,538 | -1.64(-0.92%) |
Jul 16, 2019 | 179.24 | 179.91 | 176.93 | 178.06 | 399,741 | -1.92(-1.07%) |
Jul 15, 2019 | 177.54 | 180.21 | 177.23 | 179.99 | 363,426 | +3.27(+1.85%) |
Jul 12, 2019 | 176.41 | 177.28 | 174.87 | 176.72 | 260,021 | +0.07(+0.04%) |
Jul 11, 2019 | 177.22 | 178.00 | 175.92 | 176.65 | 439,831 | -0.41(-0.23%) |
Jul 10, 2019 | 177.39 | 179.48 | 176.59 | 177.06 | 309,136 | -0.40(-0.23%) |
Jul 09, 2019 | 176.87 | 177.77 | 176.39 | 177.47 | 450,042 | +0.26(+0.15%) |
Jul 08, 2019 | 175.70 | 177.28 | 174.89 | 177.21 | 228,729 | +1.23(+0.70%) |
Jul 05, 2019 | 176.48 | 177.34 | 174.48 | 175.98 | 315,086 | -0.58(-0.33%) |
Jul 03, 2019 | 176.05 | 176.93 | 175.18 | 176.56 | 214,429 | +1.59(+0.91%) |
Jul 02, 2019 | 175.63 | 177.79 | 174.30 | 174.96 | 336,349 | -0.63(-0.36%) |
Jul 01, 2019 | 172.12 | 175.70 | 171.97 | 175.59 | 348,268 | +4.58(+2.68%) |
Jun 28, 2019 | 170.37 | 172.41 | 169.57 | 171.01 | 656,716 | +1.40(+0.83%) |
Jun 27, 2019 | 169.66 | 170.00 | 167.84 | 169.61 | 286,961 | +0.30(+0.18%) |
Jun 26, 2019 | 173.60 | 173.60 | 168.96 | 169.31 | 336,291 | -3.61(-2.09%) |
Jun 25, 2019 | 175.59 | 176.23 | 172.54 | 172.92 | 451,718 | -2.18(-1.25%) |
Jun 24, 2019 | 175.38 | 178.21 | 174.26 | 175.10 | 259,689 | +0.32(+0.18%) |
Jun 21, 2019 | 174.84 | 176.95 | 174.38 | 174.79 | 626,529 | -0.95(-0.54%) |
Jun 20, 2019 | 175.10 | 176.95 | 174.50 | 175.74 | 296,446 | +1.23(+0.70%) |
Jun 19, 2019 | 173.33 | 175.06 | 173.24 | 174.51 | 230,816 | +1.57(+0.91%) |
Jun 18, 2019 | 171.75 | 173.47 | 171.36 | 172.94 | 231,629 | +2.17(+1.27%) |
Jun 17, 2019 | 171.72 | 172.35 | 170.66 | 170.77 | 268,315 | -0.87(-0.51%) |
Jun 14, 2019 | 170.52 | 171.93 | 170.04 | 171.65 | 179,142 | +1.49(+0.88%) |
Jun 13, 2019 | 169.66 | 171.01 | 168.35 | 170.16 | 348,897 | +0.98(+0.58%) |
Jun 12, 2019 | 167.95 | 169.74 | 167.70 | 169.18 | 208,880 | +1.36(+0.81%) |
Jun 11, 2019 | 169.44 | 169.99 | 166.81 | 167.82 | 204,482 | -0.83(-0.49%) |
Jun 10, 2019 | 169.37 | 170.49 | 168.24 | 168.65 | 286,009 | -0.44(-0.26%) |
Jun 07, 2019 | 169.99 | 171.56 | 167.55 | 169.09 | 373,160 | -0.81(-0.48%) |
Jun 06, 2019 | 171.25 | 172.50 | 169.44 | 169.91 | 345,051 | -1.51(-0.88%) |
Jun 05, 2019 | 168.37 | 171.53 | 167.88 | 171.42 | 313,636 | +2.57(+1.52%) |
Jun 04, 2019 | 170.41 | 171.44 | 167.50 | 168.85 | 330,601 | -2.42(-1.41%) |
Jun 03, 2019 | 167.28 | 171.50 | 166.72 | 171.27 | 411,591 | +4.01(+2.40%) |
May 31, 2019 | 164.43 | 167.91 | 164.43 | 167.26 | 350,737 | +1.70(+1.03%) |
May 30, 2019 | 167.00 | 168.15 | 165.26 | 165.56 | 242,250 | -1.19(-0.71%) |
May 29, 2019 | 166.68 | 166.94 | 164.56 | 166.75 | 281,039 | +0.21(+0.13%) |
May 28, 2019 | 166.84 | 168.29 | 165.93 | 166.54 | 512,344 | +0.16(+0.10%) |
May 24, 2019 | 164.44 | 166.75 | 164.20 | 166.38 | 261,566 | +2.41(+1.47%) |
May 23, 2019 | 162.76 | 164.12 | 162.00 | 163.97 | 435,430 | +0.04(+0.02%) |
May 22, 2019 | 163.25 | 164.29 | 162.94 | 163.93 | 379,608 | +0.79(+0.48%) |
May 21, 2019 | 163.95 | 164.67 | 162.30 | 163.15 | 390,739 | -0.05(-0.03%) |
May 20, 2019 | 162.44 | 164.28 | 162.22 | 163.19 | 198,565 | +0.65(+0.40%) |
May 17, 2019 | 162.57 | 163.70 | 161.95 | 162.54 | 256,352 | -0.88(-0.54%) |
May 16, 2019 | 160.43 | 163.53 | 159.66 | 163.42 | 291,772 | +3.35(+2.09%) |
May 15, 2019 | 159.17 | 160.84 | 157.56 | 160.08 | 223,433 | -0.06(-0.04%) |
May 14, 2019 | 158.62 | 160.78 | 157.75 | 160.13 | 239,341 | +2.61(+1.66%) |
May 13, 2019 | 157.37 | 158.77 | 156.97 | 157.53 | 296,518 | -1.58(-0.99%) |
May 10, 2019 | 155.10 | 159.21 | 155.10 | 159.11 | 294,314 | +4.05(+2.61%) |
May 09, 2019 | 154.98 | 156.59 | 154.04 | 155.06 | 357,593 | +0.35(+0.23%) |
May 08, 2019 | 150.54 | 156.78 | 149.14 | 154.71 | 486,675 | +5.62(+3.77%) |
May 07, 2019 | 147.74 | 149.12 | 146.81 | 149.09 | 185,657 | +0.71(+0.48%) |
May 06, 2019 | 147.02 | 149.10 | 146.66 | 148.38 | 182,912 | -0.39(-0.26%) |
May 03, 2019 | 149.46 | 150.32 | 148.46 | 148.77 | 146,531 | -0.35(-0.24%) |
May 02, 2019 | 149.40 | 150.56 | 148.23 | 149.13 | 189,514 | -0.47(-0.31%) |