Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 169.85 | 170.71 | 167.75 | 169.30 | 76,888 | -1.15(-0.67%) |
Apr 29, 2020 | 169.10 | 171.30 | 168.42 | 170.45 | 76,833 | +4.79(+2.89%) |
Apr 28, 2020 | 168.42 | 168.66 | 164.69 | 165.66 | 79,170 | +0.18(+0.11%) |
Apr 27, 2020 | 163.48 | 166.35 | 163.48 | 165.48 | 210,017 | +3.59(+2.22%) |
Apr 24, 2020 | 160.49 | 162.53 | 159.40 | 161.89 | 62,178 | +2.82(+1.77%) |
Apr 23, 2020 | 159.70 | 161.17 | 158.43 | 159.07 | 111,737 | +0.41(+0.26%) |
Apr 22, 2020 | 158.46 | 159.50 | 157.73 | 158.66 | 53,254 | +3.40(+2.19%) |
Apr 21, 2020 | 157.68 | 158.29 | 154.28 | 155.26 | 113,154 | -4.53(-2.83%) |
Apr 20, 2020 | 160.30 | 163.04 | 159.78 | 159.79 | 176,950 | -2.58(-1.59%) |
Apr 17, 2020 | 162.04 | 162.62 | 160.00 | 162.37 | 110,539 | +4.37(+2.76%) |
Apr 16, 2020 | 156.49 | 159.83 | 155.27 | 158.00 | 84,895 | +2.32(+1.49%) |
Apr 15, 2020 | 155.56 | 156.98 | 153.98 | 155.68 | 79,315 | -3.12(-1.96%) |
Apr 14, 2020 | 156.07 | 159.24 | 155.53 | 158.79 | 109,119 | +6.14(+4.02%) |
Apr 13, 2020 | 151.26 | 153.06 | 149.03 | 152.65 | 153,195 | +1.00(+0.66%) |
Apr 09, 2020 | 151.13 | 153.90 | 150.30 | 151.65 | 84,055 | +2.97(+2.00%) |
Apr 08, 2020 | 145.28 | 149.07 | 144.55 | 148.68 | 133,293 | +4.97(+3.46%) |
Apr 07, 2020 | 147.09 | 149.07 | 143.55 | 143.71 | 269,041 | +2.51(+1.78%) |
Apr 06, 2020 | 135.12 | 141.84 | 135.12 | 141.20 | 161,450 | +11.03(+8.48%) |
Apr 03, 2020 | 131.89 | 132.66 | 128.48 | 130.16 | 150,107 | -2.01(-1.52%) |
Apr 02, 2020 | 131.48 | 134.82 | 129.85 | 132.17 | 172,786 | -0.06(-0.04%) |
Apr 01, 2020 | 133.65 | 135.67 | 131.19 | 132.22 | 151,781 | -6.63(-4.77%) |
Mar 31, 2020 | 140.52 | 142.68 | 138.70 | 138.85 | 180,344 | -2.44(-1.72%) |
Mar 30, 2020 | 139.44 | 141.65 | 136.88 | 141.29 | 659,286 | +2.22(+1.60%) |
Mar 27, 2020 | 139.57 | 142.31 | 137.10 | 139.07 | 325,022 | -4.79(-3.33%) |
Mar 26, 2020 | 139.88 | 144.70 | 139.65 | 143.86 | 173,223 | +5.82(+4.22%) |
Mar 25, 2020 | 137.33 | 143.66 | 134.74 | 138.04 | 168,256 | +2.44(+1.80%) |
Mar 24, 2020 | 129.83 | 135.73 | 129.82 | 135.60 | 248,220 | +11.44(+9.21%) |
Mar 23, 2020 | 122.69 | 125.62 | 119.62 | 124.16 | 309,794 | +1.09(+0.88%) |
Mar 20, 2020 | 128.47 | 132.59 | 122.97 | 123.07 | 137,127 | -3.39(-2.68%) |
Mar 19, 2020 | 120.55 | 130.21 | 116.72 | 126.47 | 348,646 | +5.01(+4.12%) |
Mar 18, 2020 | 121.58 | 123.89 | 113.67 | 121.46 | 306,862 | -8.20(-6.32%) |
Mar 17, 2020 | 129.08 | 133.05 | 121.33 | 129.66 | 294,067 | +3.30(+2.61%) |
Mar 16, 2020 | 129.00 | 135.22 | 125.63 | 126.36 | 243,490 | -18.93(-13.03%) |
Mar 13, 2020 | 145.29 | 145.43 | 136.18 | 145.29 | 160,993 | +7.82(+5.69%) |
Mar 12, 2020 | 141.88 | 145.50 | 136.75 | 137.47 | 224,632 | -15.81(-10.32%) |
Mar 11, 2020 | 158.06 | 158.70 | 151.63 | 153.28 | 126,745 | -9.03(-5.56%) |
Mar 10, 2020 | 160.18 | 162.31 | 154.15 | 162.31 | 188,691 | +7.58(+4.90%) |
Mar 09, 2020 | 156.57 | 159.73 | 152.51 | 154.73 | 618,703 | -11.44(-6.88%) |
Mar 06, 2020 | 163.42 | 167.28 | 162.81 | 166.16 | 155,797 | -2.75(-1.63%) |
Mar 05, 2020 | 171.65 | 172.49 | 167.66 | 168.92 | 107,713 | -6.97(-3.96%) |
Mar 04, 2020 | 173.15 | 175.94 | 171.02 | 175.89 | 108,702 | +5.65(+3.32%) |
Mar 03, 2020 | 175.19 | 177.31 | 168.54 | 170.24 | 187,060 | -3.99(-2.29%) |
Mar 02, 2020 | 169.43 | 174.23 | 167.04 | 174.23 | 162,002 | +5.30(+3.14%) |
Feb 28, 2020 | 163.81 | 169.16 | 163.73 | 168.93 | 1,268,198 | -0.97(-0.57%) |
Feb 27, 2020 | 173.35 | 177.12 | 169.90 | 169.90 | 250,049 | -7.63(-4.30%) |
Feb 26, 2020 | 180.10 | 182.05 | 177.20 | 177.54 | 173,056 | -1.87(-1.04%) |
Feb 25, 2020 | 186.33 | 186.53 | 179.09 | 179.40 | 179,234 | -5.39(-2.91%) |
Feb 24, 2020 | 185.38 | 186.74 | 183.95 | 184.79 | 154,339 | -7.13(-3.71%) |
Feb 21, 2020 | 194.13 | 194.13 | 191.45 | 191.92 | 57,702 | -2.96(-1.52%) |
Feb 20, 2020 | 194.58 | 195.45 | 192.22 | 194.88 | 84,215 | +0.32(+0.17%) |
Feb 19, 2020 | 194.41 | 195.33 | 194.35 | 194.56 | 43,524 | +1.30(+0.67%) |
Feb 18, 2020 | 192.49 | 193.67 | 192.06 | 193.26 | 42,868 | +0.64(+0.33%) |
Feb 14, 2020 | 193.22 | 193.35 | 192.17 | 192.62 | 35,985 | -0.42(-0.22%) |
Feb 13, 2020 | 191.88 | 193.62 | 191.61 | 193.04 | 35,828 | +0.09(+0.05%) |
Feb 12, 2020 | 191.89 | 193.05 | 191.89 | 192.95 | 42,719 | +1.90(+0.99%) |
Feb 11, 2020 | 190.25 | 191.81 | 190.10 | 191.05 | 46,001 | +1.55(+0.82%) |
Feb 10, 2020 | 187.47 | 189.50 | 187.47 | 189.50 | 65,950 | +2.15(+1.15%) |
Feb 07, 2020 | 187.41 | 188.22 | 186.82 | 187.35 | 32,418 | -0.91(-0.48%) |
Feb 06, 2020 | 188.89 | 189.12 | 187.94 | 188.26 | 36,238 | -0.45(-0.24%) |
Feb 05, 2020 | 189.87 | 189.87 | 187.55 | 188.71 | 53,239 | +0.09(+0.05%) |
Feb 04, 2020 | 188.07 | 189.81 | 187.69 | 188.61 | 180,749 | +3.68(+1.99%) |
Feb 03, 2020 | 183.76 | 186.50 | 183.76 | 184.93 | 89,376 | +2.15(+1.18%) |
Jan 31, 2020 | 185.92 | 186.06 | 182.30 | 182.78 | 76,692 | +0.41(+0.22%) |
Jan 30, 2020 | 181.16 | 182.38 | 180.82 | 182.37 | 51,743 | +0.32(+0.18%) |
Jan 29, 2020 | 182.70 | 183.32 | 181.87 | 182.04 | 37,514 | -0.09(-0.05%) |
Jan 28, 2020 | 181.30 | 182.62 | 180.62 | 182.13 | 42,471 | +1.98(+1.10%) |
Jan 27, 2020 | 178.97 | 181.12 | 178.30 | 180.15 | 146,758 | -2.78(-1.52%) |
Jan 24, 2020 | 185.55 | 185.55 | 182.02 | 182.93 | 52,561 | -2.38(-1.29%) |
Jan 23, 2020 | 184.31 | 185.48 | 183.25 | 185.31 | 33,397 | +0.31(+0.16%) |
Jan 22, 2020 | 185.57 | 186.36 | 184.78 | 185.01 | 92,376 | +0.08(+0.04%) |
Jan 21, 2020 | 184.46 | 184.95 | 183.81 | 184.93 | 45,495 | -0.06(-0.03%) |
Jan 17, 2020 | 185.08 | 185.31 | 184.69 | 184.99 | 34,306 | +0.34(+0.19%) |
Jan 16, 2020 | 183.91 | 184.65 | 183.87 | 184.65 | 33,652 | +1.61(+0.88%) |
Jan 15, 2020 | 182.99 | 183.72 | 182.56 | 183.04 | 46,769 | -0.34(-0.19%) |
Jan 14, 2020 | 183.33 | 184.04 | 183.02 | 183.38 | 90,010 | -0.05(-0.03%) |
Jan 13, 2020 | 182.72 | 183.49 | 182.31 | 183.43 | 45,683 | +1.07(+0.59%) |
Jan 10, 2020 | 183.60 | 183.60 | 182.21 | 182.36 | 63,577 | -0.91(-0.49%) |
Jan 09, 2020 | 183.68 | 184.00 | 182.86 | 183.26 | 32,437 | +0.62(+0.34%) |
Jan 08, 2020 | 181.93 | 183.54 | 181.93 | 182.65 | 50,909 | +0.67(+0.37%) |
Jan 07, 2020 | 182.09 | 182.41 | 181.33 | 181.98 | 148,147 | -0.21(-0.12%) |
Jan 06, 2020 | 180.20 | 182.19 | 180.20 | 182.19 | 47,349 | +0.73(+0.40%) |
Jan 03, 2020 | 180.33 | 181.87 | 180.33 | 181.45 | 55,289 | -1.30(-0.71%) |
Jan 02, 2020 | 181.91 | 182.76 | 181.16 | 182.75 | 77,321 | +2.15(+1.19%) |
Dec 31, 2019 | 180.04 | 180.81 | 179.91 | 180.60 | 31,579 | +0.12(+0.07%) |
Dec 30, 2019 | 181.88 | 181.88 | 180.19 | 180.48 | 50,091 | -1.19(-0.66%) |
Dec 27, 2019 | 182.24 | 182.68 | 181.46 | 181.68 | 24,340 | +0.02(+0.01%) |
Dec 26, 2019 | 180.18 | 181.66 | 180.15 | 181.65 | 24,472 | +1.99(+1.11%) |
Dec 24, 2019 | 179.53 | 179.70 | 179.38 | 179.66 | 17,940 | +0.42(+0.23%) |
Dec 23, 2019 | 179.82 | 179.82 | 179.24 | 179.24 | 37,153 | -0.07(-0.04%) |
Dec 20, 2019 | 179.66 | 179.78 | 179.30 | 179.31 | 38,608 | +0.16(+0.09%) |
Dec 19, 2019 | 178.59 | 179.21 | 178.18 | 179.15 | 43,248 | +0.69(+0.38%) |
Dec 18, 2019 | 178.67 | 178.83 | 178.13 | 178.46 | 38,912 | +0.28(+0.16%) |
Dec 17, 2019 | 177.47 | 178.24 | 177.47 | 178.18 | 43,081 | +0.95(+0.54%) |
Dec 16, 2019 | 177.29 | 177.81 | 177.07 | 177.23 | 139,619 | +0.84(+0.48%) |
Dec 13, 2019 | 176.41 | 177.00 | 175.66 | 176.39 | 35,393 | -0.08(-0.04%) |
Dec 12, 2019 | 175.18 | 176.86 | 174.93 | 176.47 | 52,639 | +1.59(+0.91%) |
Dec 11, 2019 | 174.38 | 175.03 | 174.09 | 174.88 | 60,433 | +0.46(+0.26%) |
Dec 10, 2019 | 174.58 | 174.90 | 174.12 | 174.42 | 37,542 | -0.17(-0.10%) |
Dec 09, 2019 | 174.33 | 175.22 | 174.33 | 174.59 | 36,332 | +0.10(+0.06%) |
Dec 06, 2019 | 174.07 | 174.88 | 174.07 | 174.49 | 85,745 | +1.51(+0.87%) |
Dec 05, 2019 | 173.83 | 173.83 | 172.71 | 172.98 | 129,209 | -0.14(-0.08%) |
Dec 04, 2019 | 172.85 | 173.74 | 172.85 | 173.12 | 44,286 | +0.80(+0.46%) |
Dec 03, 2019 | 172.44 | 172.55 | 171.32 | 172.32 | 54,463 | -1.77(-1.01%) |
Dec 02, 2019 | 175.62 | 175.68 | 173.61 | 174.09 | 147,249 | -1.33(-0.76%) |
Nov 29, 2019 | 176.61 | 176.66 | 175.29 | 175.42 | 24,649 | -1.29(-0.73%) |
Nov 27, 2019 | 175.74 | 176.71 | 175.74 | 176.71 | 52,142 | +1.44(+0.82%) |
Nov 26, 2019 | 173.90 | 175.27 | 173.90 | 175.26 | 51,477 | +1.34(+0.77%) |
Nov 25, 2019 | 172.90 | 174.01 | 172.90 | 173.93 | 90,762 | +1.77(+1.03%) |
Nov 22, 2019 | 171.59 | 172.16 | 171.17 | 172.16 | 78,266 | +1.01(+0.59%) |
Nov 21, 2019 | 172.27 | 172.27 | 171.07 | 171.14 | 38,806 | -0.85(-0.50%) |
Nov 20, 2019 | 172.91 | 173.06 | 171.12 | 172.00 | 75,902 | -0.71(-0.41%) |
Nov 19, 2019 | 173.95 | 174.07 | 172.12 | 172.71 | 80,672 | -1.46(-0.84%) |
Nov 18, 2019 | 173.43 | 174.17 | 173.08 | 174.17 | 40,879 | +0.53(+0.31%) |
Nov 15, 2019 | 174.01 | 174.03 | 173.30 | 173.64 | 67,732 | +0.46(+0.27%) |
Nov 14, 2019 | 172.44 | 173.53 | 172.44 | 173.18 | 39,166 | +0.74(+0.43%) |
Nov 13, 2019 | 172.65 | 172.83 | 172.20 | 172.44 | 42,331 | -0.64(-0.37%) |
Nov 12, 2019 | 173.37 | 173.96 | 172.94 | 173.07 | 29,097 | -0.12(-0.07%) |
Nov 11, 2019 | 172.67 | 173.23 | 172.67 | 173.19 | 39,302 | -0.39(-0.22%) |
Nov 08, 2019 | 173.51 | 173.63 | 172.82 | 173.58 | 42,240 | +0.20(+0.11%) |
Nov 07, 2019 | 174.61 | 174.79 | 173.25 | 173.38 | 43,660 | -0.68(-0.39%) |
Nov 06, 2019 | 174.08 | 174.08 | 173.25 | 174.07 | 56,764 | +0.09(+0.05%) |
Nov 05, 2019 | 173.80 | 174.14 | 173.38 | 173.98 | 35,864 | +0.42(+0.24%) |
Nov 04, 2019 | 174.05 | 174.06 | 173.37 | 173.56 | 53,337 | +0.31(+0.18%) |
Nov 01, 2019 | 173.23 | 173.50 | 172.94 | 173.25 | 32,233 | +1.04(+0.61%) |
Oct 31, 2019 | 173.06 | 173.33 | 171.53 | 172.21 | 53,835 | -1.01(-0.58%) |
Oct 30, 2019 | 172.49 | 173.33 | 171.75 | 173.21 | 47,410 | +0.64(+0.37%) |
Oct 29, 2019 | 173.43 | 173.51 | 172.47 | 172.58 | 27,827 | -1.11(-0.64%) |
Oct 28, 2019 | 173.57 | 174.14 | 173.50 | 173.69 | 40,316 | +0.56(+0.32%) |
Oct 25, 2019 | 170.83 | 173.56 | 170.81 | 173.13 | 527,429 | +0.23(+0.13%) |
Oct 24, 2019 | 173.10 | 173.24 | 172.44 | 172.90 | 23,065 | +0.32(+0.19%) |
Oct 23, 2019 | 172.99 | 172.99 | 171.93 | 172.58 | 30,649 | -0.61(-0.35%) |
Oct 22, 2019 | 174.02 | 174.02 | 173.15 | 173.19 | 42,232 | -0.96(-0.55%) |
Oct 21, 2019 | 174.37 | 174.68 | 173.71 | 174.14 | 32,805 | +0.81(+0.47%) |
Oct 18, 2019 | 173.58 | 173.92 | 172.58 | 173.34 | 63,729 | -0.73(-0.42%) |
Oct 17, 2019 | 174.34 | 174.65 | 173.78 | 174.07 | 24,319 | +0.68(+0.39%) |
Oct 16, 2019 | 172.60 | 173.50 | 172.51 | 173.38 | 34,641 | +0.79(+0.46%) |
Oct 15, 2019 | 171.39 | 173.02 | 171.39 | 172.60 | 73,165 | +1.65(+0.97%) |
Oct 14, 2019 | 170.78 | 171.16 | 170.48 | 170.94 | 41,162 | +0.04(+0.02%) |
Oct 11, 2019 | 170.60 | 172.39 | 170.60 | 170.91 | 83,954 | +2.15(+1.27%) |
Oct 10, 2019 | 167.81 | 169.37 | 167.81 | 168.76 | 63,818 | +0.96(+0.57%) |
Oct 09, 2019 | 167.39 | 168.24 | 167.08 | 167.80 | 47,880 | +1.49(+0.90%) |
Oct 08, 2019 | 166.82 | 167.92 | 166.30 | 166.31 | 62,931 | -1.78(-1.06%) |
Oct 07, 2019 | 168.36 | 169.15 | 167.92 | 168.10 | 47,703 | -0.76(-0.45%) |
Oct 04, 2019 | 167.62 | 168.87 | 167.49 | 168.86 | 40,344 | +1.52(+0.91%) |
Oct 03, 2019 | 166.27 | 167.34 | 164.26 | 167.34 | 161,905 | +0.66(+0.39%) |
Oct 02, 2019 | 168.55 | 168.56 | 166.03 | 166.68 | 91,951 | -2.96(-1.75%) |
Oct 01, 2019 | 171.54 | 172.05 | 169.57 | 169.64 | 50,919 | -1.35(-0.79%) |
Sep 30, 2019 | 169.69 | 171.22 | 169.69 | 170.99 | 31,364 | +1.60(+0.95%) |
Sep 27, 2019 | 170.77 | 170.77 | 168.56 | 169.39 | 88,484 | -0.62(-0.36%) |
Sep 26, 2019 | 170.90 | 170.90 | 169.21 | 170.00 | 62,390 | -0.99(-0.58%) |
Sep 25, 2019 | 169.95 | 171.11 | 168.77 | 170.99 | 30,046 | +1.64(+0.97%) |
Sep 24, 2019 | 172.20 | 172.78 | 169.06 | 169.36 | 84,769 | -2.11(-1.23%) |
Sep 23, 2019 | 170.36 | 171.98 | 170.32 | 171.47 | 46,864 | +0.55(+0.32%) |
Sep 20, 2019 | 173.18 | 173.56 | 170.92 | 170.92 | 45,866 | -1.99(-1.15%) |
Sep 19, 2019 | 173.73 | 173.94 | 172.88 | 172.90 | 27,930 | -0.52(-0.30%) |
Sep 18, 2019 | 173.56 | 173.68 | 171.79 | 173.42 | 52,656 | -0.42(-0.24%) |
Sep 17, 2019 | 172.70 | 173.86 | 172.48 | 173.84 | 25,536 | +0.80(+0.46%) |
Sep 16, 2019 | 173.86 | 174.07 | 172.83 | 173.05 | 41,024 | -2.02(-1.15%) |
Sep 13, 2019 | 175.76 | 176.06 | 174.96 | 175.06 | 26,209 | -0.30(-0.17%) |
Sep 12, 2019 | 175.31 | 176.35 | 174.76 | 175.36 | 73,916 | +0.78(+0.44%) |
Sep 11, 2019 | 173.74 | 174.69 | 172.91 | 174.59 | 30,369 | +0.85(+0.49%) |
Sep 10, 2019 | 173.49 | 173.74 | 171.93 | 173.74 | 97,779 | -0.39(-0.22%) |
Sep 09, 2019 | 173.80 | 174.33 | 173.50 | 174.12 | 72,317 | +0.89(+0.51%) |
Sep 06, 2019 | 173.27 | 173.78 | 172.88 | 173.24 | 91,415 | +0.34(+0.20%) |
Sep 05, 2019 | 171.18 | 173.10 | 171.18 | 172.89 | 60,344 | +3.46(+2.04%) |
Sep 04, 2019 | 168.81 | 169.60 | 168.30 | 169.43 | 32,877 | +1.64(+0.98%) |
Sep 03, 2019 | 167.81 | 168.70 | 167.10 | 167.79 | 58,511 | -0.94(-0.56%) |
Aug 30, 2019 | 170.23 | 170.46 | 168.24 | 168.73 | 298,977 | -0.93(-0.55%) |
Aug 29, 2019 | 168.89 | 169.89 | 168.72 | 169.66 | 47,434 | +2.54(+1.52%) |
Aug 28, 2019 | 164.73 | 167.29 | 164.61 | 167.11 | 69,664 | +2.01(+1.21%) |
Aug 27, 2019 | 166.69 | 167.00 | 165.04 | 165.11 | 60,013 | -0.94(-0.56%) |
Aug 26, 2019 | 165.76 | 166.05 | 164.79 | 166.04 | 64,189 | +1.51(+0.92%) |
Aug 23, 2019 | 167.96 | 168.60 | 163.85 | 164.53 | 156,305 | -4.73(-2.80%) |
Aug 22, 2019 | 169.45 | 169.92 | 168.19 | 169.26 | 46,870 | +0.26(+0.15%) |
Aug 21, 2019 | 168.54 | 169.13 | 168.41 | 169.00 | 164,040 | +2.77(+1.67%) |
Aug 20, 2019 | 166.36 | 167.09 | 165.89 | 166.23 | 36,608 | -0.14(-0.09%) |
Aug 19, 2019 | 166.54 | 166.84 | 165.97 | 166.38 | 56,890 | +2.07(+1.26%) |
Aug 16, 2019 | 163.27 | 164.57 | 163.21 | 164.30 | 69,856 | +2.07(+1.28%) |
Aug 15, 2019 | 163.47 | 163.66 | 161.05 | 162.23 | 53,745 | -0.50(-0.31%) |
Aug 14, 2019 | 165.32 | 165.32 | 162.64 | 162.73 | 111,662 | -5.33(-3.17%) |
Aug 13, 2019 | 165.08 | 169.46 | 164.94 | 168.06 | 50,053 | +2.70(+1.63%) |
Aug 12, 2019 | 166.80 | 166.80 | 164.84 | 165.36 | 32,402 | -2.60(-1.55%) |
Aug 09, 2019 | 169.17 | 169.43 | 167.33 | 167.97 | 36,566 | -1.79(-1.05%) |
Aug 08, 2019 | 167.40 | 169.75 | 167.27 | 169.75 | 49,260 | +3.60(+2.16%) |
Aug 07, 2019 | 164.00 | 166.40 | 163.09 | 166.16 | 95,973 | +0.52(+0.31%) |
Aug 06, 2019 | 164.25 | 165.73 | 163.40 | 165.64 | 198,547 | +2.56(+1.57%) |
Aug 05, 2019 | 164.57 | 164.62 | 161.93 | 163.08 | 118,580 | -4.55(-2.71%) |
Aug 02, 2019 | 168.48 | 168.71 | 166.99 | 167.63 | 126,925 | -1.56(-0.92%) |
Aug 01, 2019 | 172.00 | 173.59 | 168.77 | 169.19 | 90,734 | -2.52(-1.47%) |
Jul 31, 2019 | 173.57 | 173.71 | 170.15 | 171.71 | 61,416 | -2.03(-1.17%) |
Jul 30, 2019 | 173.49 | 174.10 | 173.14 | 173.74 | 34,796 | -1.08(-0.62%) |
Jul 29, 2019 | 175.35 | 175.35 | 174.07 | 174.81 | 104,081 | -0.85(-0.49%) |
Jul 26, 2019 | 175.09 | 175.74 | 174.67 | 175.67 | 32,973 | +0.70(+0.40%) |
Jul 25, 2019 | 175.78 | 175.92 | 174.87 | 174.97 | 59,494 | -1.35(-0.77%) |
Jul 24, 2019 | 174.28 | 176.32 | 174.28 | 176.32 | 38,218 | +1.27(+0.72%) |
Jul 23, 2019 | 174.78 | 175.05 | 173.73 | 175.05 | 37,286 | +1.25(+0.72%) |
Jul 22, 2019 | 174.15 | 174.39 | 173.33 | 173.80 | 40,096 | +0.04(+0.02%) |
Jul 19, 2019 | 175.50 | 175.73 | 173.76 | 173.76 | 35,615 | -1.09(-0.62%) |
Jul 18, 2019 | 174.67 | 175.06 | 173.69 | 174.85 | 34,381 | -0.24(-0.14%) |
Jul 17, 2019 | 176.55 | 176.55 | 175.09 | 175.09 | 33,835 | -1.57(-0.89%) |
Jul 16, 2019 | 176.40 | 177.01 | 176.18 | 176.66 | 38,947 | -0.05(-0.03%) |
Jul 15, 2019 | 176.66 | 176.94 | 175.87 | 176.71 | 45,081 | +0.51(+0.29%) |
Jul 12, 2019 | 174.65 | 176.32 | 174.65 | 176.20 | 58,548 | +1.94(+1.11%) |
Jul 11, 2019 | 174.47 | 174.81 | 173.86 | 174.26 | 144,422 | +0.28(+0.16%) |
Jul 10, 2019 | 173.94 | 174.12 | 173.14 | 173.97 | 52,176 | +0.57(+0.33%) |
Jul 09, 2019 | 172.35 | 173.50 | 172.35 | 173.41 | 29,664 | +0.35(+0.20%) |
Jul 08, 2019 | 172.41 | 173.33 | 172.38 | 173.06 | 48,613 | -0.08(-0.04%) |
Jul 05, 2019 | 171.99 | 173.21 | 171.63 | 173.13 | 62,035 | +0.30(+0.18%) |
Jul 03, 2019 | 171.84 | 172.83 | 171.82 | 172.83 | 52,630 | +1.49(+0.87%) |
Jul 02, 2019 | 170.97 | 171.35 | 170.25 | 171.34 | 40,805 | +0.37(+0.22%) |
Jul 01, 2019 | 171.87 | 172.55 | 170.41 | 170.97 | 45,023 | +1.23(+0.72%) |
Jun 28, 2019 | 169.45 | 170.05 | 169.45 | 169.74 | 36,777 | +0.68(+0.40%) |
Jun 27, 2019 | 168.26 | 169.25 | 168.26 | 169.06 | 44,476 | +1.20(+0.72%) |
Jun 26, 2019 | 167.96 | 168.32 | 167.76 | 167.86 | 35,632 | +0.58(+0.35%) |
Jun 25, 2019 | 169.19 | 169.36 | 166.99 | 167.28 | 148,118 | -1.71(-1.01%) |
Jun 24, 2019 | 170.26 | 170.26 | 168.99 | 169.00 | 44,142 | -1.16(-0.68%) |
Jun 21, 2019 | 170.50 | 170.94 | 170.01 | 170.16 | 33,290 | -0.61(-0.35%) |
Jun 20, 2019 | 171.46 | 171.50 | 169.63 | 170.77 | 46,561 | +0.91(+0.53%) |
Jun 19, 2019 | 169.77 | 170.17 | 168.63 | 169.86 | 29,517 | +0.23(+0.13%) |
Jun 18, 2019 | 169.53 | 170.87 | 169.36 | 169.63 | 66,342 | +1.26(+0.75%) |
Jun 17, 2019 | 168.37 | 168.79 | 168.23 | 168.38 | 27,161 | +0.34(+0.20%) |
Jun 14, 2019 | 167.80 | 168.42 | 167.62 | 168.04 | 30,408 | +0.19(+0.11%) |
Jun 13, 2019 | 166.96 | 168.11 | 166.96 | 167.85 | 33,074 | +1.51(+0.91%) |
Jun 12, 2019 | 166.44 | 166.94 | 166.06 | 166.34 | 41,504 | -0.17(-0.10%) |
Jun 11, 2019 | 167.38 | 167.92 | 165.91 | 166.51 | 49,854 | +0.62(+0.38%) |
Jun 10, 2019 | 165.51 | 167.43 | 165.51 | 165.89 | 62,917 | +1.49(+0.91%) |
Jun 07, 2019 | 162.72 | 164.75 | 162.72 | 164.40 | 46,406 | +2.34(+1.44%) |
Jun 06, 2019 | 161.47 | 162.27 | 160.69 | 162.06 | 40,551 | +0.58(+0.36%) |
Jun 05, 2019 | 161.68 | 161.68 | 159.63 | 161.48 | 98,455 | +0.82(+0.51%) |
Jun 04, 2019 | 157.76 | 160.71 | 157.72 | 160.66 | 56,084 | +4.37(+2.80%) |
Jun 03, 2019 | 157.28 | 157.65 | 155.63 | 156.29 | 269,145 | -1.24(-0.78%) |
May 31, 2019 | 157.72 | 158.21 | 157.15 | 157.52 | 165,602 | -2.24(-1.40%) |
May 30, 2019 | 159.35 | 160.45 | 159.18 | 159.76 | 48,993 | +0.86(+0.54%) |
May 29, 2019 | 159.53 | 159.58 | 157.81 | 158.90 | 60,635 | -1.58(-0.98%) |
May 28, 2019 | 161.79 | 162.71 | 160.44 | 160.48 | 39,017 | -0.94(-0.58%) |
May 24, 2019 | 161.92 | 162.25 | 160.78 | 161.42 | 26,382 | +0.39(+0.24%) |
May 23, 2019 | 161.88 | 161.99 | 160.31 | 161.03 | 51,277 | -2.23(-1.36%) |
May 22, 2019 | 163.90 | 164.33 | 163.00 | 163.26 | 34,897 | -1.74(-1.05%) |
May 21, 2019 | 164.41 | 165.40 | 163.92 | 165.00 | 158,688 | +1.15(+0.70%) |
May 20, 2019 | 164.00 | 164.28 | 163.21 | 163.85 | 46,722 | -1.12(-0.68%) |
May 17, 2019 | 165.05 | 167.11 | 164.97 | 164.97 | 34,434 | -1.42(-0.85%) |
May 16, 2019 | 165.70 | 167.56 | 165.70 | 166.39 | 62,991 | +1.35(+0.82%) |
May 15, 2019 | 162.97 | 165.39 | 162.72 | 165.04 | 65,965 | +1.06(+0.64%) |
May 14, 2019 | 163.08 | 164.71 | 162.36 | 163.98 | 87,307 | +1.65(+1.02%) |
May 13, 2019 | 164.15 | 164.24 | 161.69 | 162.33 | 99,533 | -5.03(-3.01%) |
May 10, 2019 | 166.91 | 168.10 | 164.45 | 167.36 | 61,346 | -0.11(-0.07%) |
May 09, 2019 | 166.68 | 167.90 | 165.47 | 167.47 | 211,552 | -0.70(-0.42%) |
May 08, 2019 | 167.88 | 169.14 | 167.47 | 168.17 | 134,030 | +0.05(+0.03%) |
May 07, 2019 | 169.67 | 170.11 | 166.87 | 168.12 | 219,507 | -2.87(-1.68%) |
May 06, 2019 | 169.27 | 171.28 | 168.93 | 170.99 | 180,839 | -0.95(-0.55%) |
May 03, 2019 | 171.12 | 172.25 | 170.85 | 171.95 | 38,990 | +2.41(+1.42%) |
May 02, 2019 | 169.48 | 170.21 | 168.28 | 169.54 | 50,479 | +0.12(+0.07%) |