Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.89 | 154.23 | 148.88 | 152.08 | 2,827,968 | -2.78(-1.80%) |
Apr 29, 2020 | 159.30 | 162.79 | 154.56 | 154.86 | 2,806,009 | -2.43(-1.55%) |
Apr 28, 2020 | 160.86 | 163.85 | 156.32 | 157.30 | 2,507,953 | -2.93(-1.83%) |
Apr 27, 2020 | 157.52 | 161.14 | 156.55 | 160.22 | 2,466,213 | +4.29(+2.75%) |
Apr 24, 2020 | 154.71 | 156.70 | 152.96 | 155.93 | 1,738,370 | +3.62(+2.38%) |
Apr 23, 2020 | 152.58 | 155.30 | 151.61 | 152.31 | 1,580,215 | -0.78(-0.51%) |
Apr 22, 2020 | 154.81 | 155.68 | 151.33 | 153.09 | 2,102,608 | +1.17(+0.77%) |
Apr 21, 2020 | 153.18 | 155.82 | 145.87 | 151.92 | 2,967,708 | -5.63(-3.57%) |
Apr 20, 2020 | 163.97 | 164.08 | 153.75 | 157.55 | 3,116,068 | -5.97(-3.65%) |
Apr 17, 2020 | 161.69 | 164.07 | 160.44 | 163.53 | 1,871,370 | +3.65(+2.28%) |
Apr 16, 2020 | 159.16 | 160.64 | 157.20 | 159.87 | 1,406,842 | +2.01(+1.28%) |
Apr 15, 2020 | 156.97 | 159.57 | 156.54 | 157.86 | 1,931,159 | -2.64(-1.64%) |
Apr 14, 2020 | 156.78 | 161.42 | 156.78 | 160.50 | 2,232,846 | +4.60(+2.95%) |
Apr 13, 2020 | 160.08 | 160.93 | 154.65 | 155.90 | 1,510,895 | -6.38(-3.93%) |
Apr 09, 2020 | 155.21 | 163.03 | 155.21 | 162.28 | 3,735,358 | +7.84(+5.08%) |
Apr 08, 2020 | 153.50 | 155.20 | 150.35 | 154.44 | 1,974,569 | +3.55(+2.35%) |
Apr 07, 2020 | 159.87 | 161.70 | 150.38 | 150.89 | 2,869,385 | -4.81(-3.09%) |
Apr 06, 2020 | 153.41 | 157.02 | 152.23 | 155.69 | 2,765,103 | +7.43(+5.01%) |
Apr 03, 2020 | 142.53 | 149.24 | 141.75 | 148.27 | 2,047,258 | +4.41(+3.07%) |
Apr 02, 2020 | 142.11 | 144.63 | 138.94 | 143.85 | 2,736,643 | +2.02(+1.43%) |
Apr 01, 2020 | 143.04 | 143.04 | 138.72 | 141.83 | 2,734,187 | -5.73(-3.88%) |
Mar 31, 2020 | 146.90 | 149.18 | 142.40 | 147.56 | 2,983,806 | -0.92(-0.62%) |
Mar 30, 2020 | 149.26 | 150.96 | 145.83 | 148.48 | 2,694,760 | +2.26(+1.55%) |
Mar 27, 2020 | 142.51 | 152.18 | 140.09 | 146.22 | 2,740,965 | -2.99(-2.00%) |
Mar 26, 2020 | 134.84 | 151.03 | 133.99 | 149.21 | 4,211,863 | +15.80(+11.84%) |
Mar 25, 2020 | 129.72 | 137.04 | 124.89 | 133.41 | 4,869,529 | +3.47(+2.67%) |
Mar 24, 2020 | 125.62 | 130.79 | 123.46 | 129.94 | 3,717,179 | +10.86(+9.12%) |
Mar 23, 2020 | 134.68 | 134.68 | 116.67 | 119.08 | 4,509,572 | -16.10(-11.91%) |
Mar 20, 2020 | 132.41 | 139.84 | 119.64 | 135.19 | 6,003,618 | +2.48(+1.87%) |
Mar 19, 2020 | 124.13 | 135.12 | 112.48 | 132.70 | 4,949,494 | +10.69(+8.76%) |
Mar 18, 2020 | 133.13 | 135.77 | 117.33 | 122.01 | 5,479,166 | -19.67(-13.88%) |
Mar 17, 2020 | 131.22 | 143.74 | 127.92 | 141.68 | 4,221,579 | +14.92(+11.77%) |
Mar 16, 2020 | 139.10 | 143.76 | 126.62 | 126.76 | 6,740,406 | -28.56(-18.39%) |
Mar 13, 2020 | 153.84 | 157.16 | 140.60 | 155.32 | 5,139,296 | +8.28(+5.63%) |
Mar 12, 2020 | 152.25 | 160.31 | 146.14 | 147.05 | 4,906,923 | -19.09(-11.49%) |
Mar 11, 2020 | 171.87 | 173.27 | 164.16 | 166.14 | 3,301,209 | -10.52(-5.96%) |
Mar 10, 2020 | 177.85 | 181.33 | 170.44 | 176.66 | 3,199,936 | +1.79(+1.02%) |
Mar 09, 2020 | 173.61 | 181.65 | 172.65 | 174.87 | 3,860,422 | -8.96(-4.87%) |
Mar 06, 2020 | 184.85 | 187.42 | 180.84 | 183.83 | 3,260,116 | -4.73(-2.51%) |
Mar 05, 2020 | 186.16 | 190.25 | 184.17 | 188.55 | 3,293,317 | -1.54(-0.81%) |
Mar 04, 2020 | 185.05 | 190.88 | 182.59 | 190.09 | 2,762,714 | +6.43(+3.50%) |
Mar 03, 2020 | 177.99 | 185.98 | 177.41 | 183.67 | 4,415,966 | +5.67(+3.19%) |
Mar 02, 2020 | 168.70 | 178.79 | 168.62 | 178.00 | 4,428,760 | +8.99(+5.32%) |
Feb 28, 2020 | 174.47 | 177.51 | 166.54 | 169.00 | 5,589,443 | -9.84(-5.50%) |
Feb 27, 2020 | 187.35 | 191.56 | 178.70 | 178.84 | 4,635,791 | -8.32(-4.45%) |
Feb 26, 2020 | 181.02 | 188.95 | 179.92 | 187.16 | 5,181,712 | +10.08(+5.69%) |
Feb 25, 2020 | 178.22 | 179.54 | 175.86 | 177.08 | 3,239,885 | -0.83(-0.47%) |
Feb 24, 2020 | 176.19 | 180.39 | 175.32 | 177.91 | 2,999,329 | +0.40(+0.22%) |
Feb 21, 2020 | 177.47 | 179.05 | 176.38 | 177.51 | 3,375,759 | -0.14(-0.08%) |
Feb 20, 2020 | 176.79 | 177.90 | 173.99 | 177.66 | 1,887,260 | +1.28(+0.72%) |
Feb 19, 2020 | 181.48 | 182.18 | 176.25 | 176.38 | 2,181,720 | -4.99(-2.75%) |
Feb 18, 2020 | 178.63 | 182.03 | 178.63 | 181.37 | 1,459,275 | +0.20(+0.11%) |
Feb 14, 2020 | 176.99 | 181.26 | 176.82 | 181.17 | 1,240,425 | +4.10(+2.31%) |
Feb 13, 2020 | 176.55 | 178.72 | 175.85 | 177.07 | 1,287,191 | +0.57(+0.32%) |
Feb 12, 2020 | 176.89 | 178.51 | 173.41 | 176.50 | 2,793,262 | -3.41(-1.89%) |
Feb 11, 2020 | 181.56 | 182.88 | 179.61 | 179.91 | 1,493,937 | -1.46(-0.81%) |
Feb 10, 2020 | 181.65 | 182.76 | 180.33 | 181.37 | 1,226,705 | +0.14(+0.08%) |
Feb 07, 2020 | 180.84 | 182.98 | 180.77 | 181.23 | 1,368,303 | +0.49(+0.27%) |
Feb 06, 2020 | 181.20 | 182.39 | 178.75 | 180.74 | 1,505,790 | -0.68(-0.37%) |
Feb 05, 2020 | 183.79 | 184.37 | 179.69 | 181.42 | 2,200,345 | -1.79(-0.98%) |
Feb 04, 2020 | 184.01 | 185.68 | 182.58 | 183.22 | 1,940,225 | +0.83(+0.45%) |
Feb 03, 2020 | 185.31 | 185.68 | 182.04 | 182.39 | 1,954,971 | -2.16(-1.17%) |
Jan 31, 2020 | 185.34 | 187.30 | 183.76 | 184.55 | 1,922,988 | -1.42(-0.76%) |
Jan 30, 2020 | 181.19 | 186.06 | 181.10 | 185.97 | 1,834,340 | +4.42(+2.43%) |
Jan 29, 2020 | 181.72 | 182.90 | 179.91 | 181.55 | 1,083,607 | +0.31(+0.17%) |
Jan 28, 2020 | 181.06 | 181.79 | 180.15 | 181.24 | 1,654,857 | +0.19(+0.10%) |
Jan 27, 2020 | 177.43 | 182.07 | 177.12 | 181.05 | 2,023,377 | +3.19(+1.79%) |
Jan 24, 2020 | 177.48 | 178.33 | 176.97 | 177.86 | 1,465,240 | +0.85(+0.48%) |
Jan 23, 2020 | 176.54 | 177.78 | 175.61 | 177.01 | 1,295,943 | +0.65(+0.37%) |
Jan 22, 2020 | 176.29 | 177.21 | 175.42 | 176.36 | 1,120,585 | +0.53(+0.30%) |
Jan 21, 2020 | 176.35 | 177.90 | 175.60 | 175.84 | 1,392,819 | +0.00(+0.00%) |
Jan 17, 2020 | 176.19 | 177.32 | 174.91 | 175.84 | 1,485,710 | -0.25(-0.14%) |
Jan 16, 2020 | 174.58 | 176.14 | 174.50 | 176.08 | 1,186,323 | +1.82(+1.04%) |
Jan 15, 2020 | 173.97 | 175.77 | 172.56 | 174.26 | 1,394,045 | +1.23(+0.71%) |
Jan 14, 2020 | 173.86 | 174.21 | 172.58 | 173.03 | 1,483,000 | -0.49(-0.28%) |
Jan 13, 2020 | 173.92 | 174.36 | 172.42 | 173.53 | 1,465,459 | -0.81(-0.46%) |
Jan 10, 2020 | 177.15 | 177.56 | 173.99 | 174.33 | 2,162,509 | -2.87(-1.62%) |
Jan 09, 2020 | 175.27 | 178.72 | 174.75 | 177.21 | 1,961,288 | +2.01(+1.15%) |
Jan 08, 2020 | 174.73 | 177.13 | 174.73 | 175.19 | 1,779,112 | +0.94(+0.54%) |
Jan 07, 2020 | 174.68 | 175.12 | 172.50 | 174.25 | 1,138,826 | -0.34(-0.19%) |
Jan 06, 2020 | 174.33 | 175.35 | 173.13 | 174.59 | 1,564,453 | +0.71(+0.41%) |
Jan 03, 2020 | 170.99 | 174.29 | 170.94 | 173.87 | 1,393,949 | +2.29(+1.34%) |
Jan 02, 2020 | 170.95 | 171.75 | 170.50 | 171.58 | 1,723,341 | +0.96(+0.56%) |
Dec 31, 2019 | 169.33 | 170.71 | 168.60 | 170.62 | 1,195,956 | +1.31(+0.77%) |
Dec 30, 2019 | 172.38 | 173.00 | 168.95 | 169.31 | 1,191,030 | -3.06(-1.78%) |
Dec 27, 2019 | 171.09 | 172.58 | 170.28 | 172.37 | 1,177,839 | +1.22(+0.71%) |
Dec 26, 2019 | 170.86 | 172.01 | 170.30 | 171.15 | 1,142,004 | +0.42(+0.24%) |
Dec 24, 2019 | 170.02 | 171.06 | 169.18 | 170.74 | 893,302 | +0.07(+0.04%) |
Dec 23, 2019 | 171.17 | 171.66 | 169.81 | 170.67 | 1,630,508 | +0.64(+0.38%) |
Dec 20, 2019 | 172.11 | 173.50 | 169.96 | 170.03 | 4,078,223 | -1.85(-1.07%) |
Dec 19, 2019 | 168.66 | 171.94 | 168.33 | 171.88 | 1,464,214 | +3.55(+2.11%) |
Dec 18, 2019 | 171.25 | 171.43 | 167.53 | 168.33 | 1,418,720 | -2.59(-1.51%) |
Dec 17, 2019 | 171.12 | 172.18 | 169.81 | 170.91 | 1,482,905 | +0.33(+0.19%) |
Dec 16, 2019 | 171.77 | 173.39 | 170.12 | 170.59 | 1,839,601 | -1.18(-0.69%) |
Dec 13, 2019 | 170.52 | 172.40 | 169.31 | 171.77 | 1,072,320 | +1.22(+0.71%) |
Dec 12, 2019 | 171.43 | 172.61 | 169.58 | 170.55 | 1,966,654 | -1.32(-0.77%) |
Dec 11, 2019 | 172.44 | 173.00 | 171.63 | 171.87 | 1,417,008 | -0.33(-0.19%) |
Dec 10, 2019 | 172.24 | 173.46 | 171.35 | 172.20 | 1,391,945 | +0.09(+0.05%) |
Dec 09, 2019 | 172.37 | 172.58 | 171.38 | 172.11 | 1,184,349 | -0.18(-0.11%) |
Dec 06, 2019 | 173.14 | 173.96 | 171.59 | 172.29 | 1,947,463 | -1.23(-0.71%) |
Dec 05, 2019 | 171.37 | 173.74 | 170.95 | 173.52 | 1,436,743 | +2.22(+1.29%) |
Dec 04, 2019 | 169.55 | 171.82 | 169.54 | 171.30 | 1,245,709 | +0.55(+0.32%) |
Dec 03, 2019 | 170.15 | 172.89 | 169.46 | 170.75 | 1,574,596 | +0.67(+0.39%) |
Dec 02, 2019 | 169.65 | 171.82 | 169.00 | 170.08 | 1,678,580 | +0.49(+0.29%) |
Nov 29, 2019 | 167.31 | 170.25 | 166.89 | 169.59 | 1,380,833 | +1.46(+0.87%) |
Nov 27, 2019 | 172.19 | 172.24 | 167.77 | 168.12 | 2,060,550 | -4.08(-2.37%) |
Nov 26, 2019 | 173.13 | 173.58 | 170.96 | 172.21 | 2,952,408 | -0.79(-0.45%) |
Nov 25, 2019 | 173.58 | 174.65 | 171.95 | 172.99 | 1,156,176 | -0.08(-0.05%) |
Nov 22, 2019 | 171.79 | 173.29 | 171.37 | 173.08 | 1,017,544 | +1.18(+0.69%) |
Nov 21, 2019 | 173.48 | 174.00 | 171.62 | 171.90 | 1,142,115 | -0.96(-0.56%) |
Nov 20, 2019 | 172.65 | 174.64 | 171.60 | 172.86 | 1,419,276 | +0.38(+0.22%) |
Nov 19, 2019 | 170.89 | 172.92 | 170.74 | 172.47 | 995,718 | +0.71(+0.41%) |
Nov 18, 2019 | 171.36 | 171.99 | 169.87 | 171.76 | 1,279,448 | +0.94(+0.55%) |
Nov 15, 2019 | 172.98 | 172.98 | 170.58 | 170.82 | 1,413,707 | -1.55(-0.90%) |
Nov 14, 2019 | 171.02 | 172.61 | 170.11 | 172.37 | 1,266,718 | +1.20(+0.70%) |
Nov 13, 2019 | 169.48 | 172.29 | 169.31 | 171.17 | 1,291,642 | +2.62(+1.55%) |
Nov 12, 2019 | 166.44 | 168.84 | 165.82 | 168.55 | 1,206,550 | +2.38(+1.43%) |
Nov 11, 2019 | 165.21 | 167.10 | 164.95 | 166.18 | 924,118 | +0.40(+0.24%) |
Nov 08, 2019 | 166.42 | 167.72 | 165.25 | 165.77 | 1,401,274 | -0.69(-0.42%) |
Nov 07, 2019 | 166.49 | 166.54 | 164.58 | 166.47 | 1,223,439 | +0.34(+0.21%) |
Nov 06, 2019 | 164.64 | 166.35 | 164.38 | 166.12 | 1,167,698 | +1.37(+0.83%) |
Nov 05, 2019 | 164.81 | 165.61 | 163.78 | 164.75 | 1,409,179 | -0.06(-0.04%) |
Nov 04, 2019 | 168.77 | 169.29 | 164.55 | 164.81 | 1,631,598 | -3.76(-2.23%) |
Nov 01, 2019 | 173.09 | 173.82 | 167.75 | 168.57 | 1,623,743 | -3.55(-2.06%) |
Oct 31, 2019 | 170.82 | 175.13 | 170.61 | 172.12 | 1,842,163 | +0.65(+0.38%) |
Oct 30, 2019 | 170.56 | 173.51 | 169.07 | 171.46 | 1,906,745 | +3.32(+1.98%) |
Oct 29, 2019 | 168.13 | 170.27 | 167.26 | 168.14 | 2,985,192 | +0.28(+0.17%) |
Oct 28, 2019 | 168.67 | 168.74 | 164.75 | 167.86 | 3,063,921 | +0.17(+0.10%) |
Oct 25, 2019 | 170.25 | 170.99 | 167.64 | 167.69 | 1,669,288 | -2.33(-1.37%) |
Oct 24, 2019 | 169.75 | 170.99 | 168.51 | 170.02 | 1,434,282 | +0.85(+0.50%) |
Oct 23, 2019 | 168.89 | 170.75 | 167.41 | 169.17 | 1,267,984 | +0.17(+0.10%) |
Oct 22, 2019 | 172.52 | 173.55 | 168.56 | 169.00 | 1,920,650 | -3.39(-1.96%) |
Oct 21, 2019 | 177.52 | 178.13 | 172.15 | 172.38 | 1,554,571 | -5.94(-3.33%) |
Oct 18, 2019 | 178.66 | 179.12 | 177.02 | 178.32 | 1,488,421 | +0.13(+0.08%) |
Oct 17, 2019 | 177.30 | 178.36 | 175.92 | 178.19 | 1,704,907 | +0.84(+0.47%) |
Oct 16, 2019 | 176.72 | 177.39 | 174.56 | 177.35 | 1,401,908 | -0.47(-0.26%) |
Oct 15, 2019 | 178.29 | 179.02 | 176.84 | 177.82 | 869,553 | +0.18(+0.10%) |
Oct 14, 2019 | 178.54 | 179.76 | 177.35 | 177.64 | 938,753 | -0.40(-0.23%) |
Oct 11, 2019 | 182.19 | 182.19 | 177.13 | 178.04 | 1,433,431 | -2.56(-1.42%) |
Oct 10, 2019 | 179.20 | 181.73 | 179.03 | 180.60 | 806,933 | +0.64(+0.35%) |
Oct 09, 2019 | 179.22 | 180.20 | 177.78 | 179.96 | 932,850 | +2.50(+1.41%) |
Oct 08, 2019 | 177.77 | 178.86 | 176.72 | 177.46 | 1,513,851 | -1.00(-0.56%) |
Oct 07, 2019 | 179.49 | 180.35 | 177.91 | 178.46 | 1,118,827 | -2.25(-1.25%) |
Oct 04, 2019 | 175.88 | 180.85 | 175.64 | 180.71 | 1,268,224 | +5.51(+3.15%) |
Oct 03, 2019 | 174.35 | 176.48 | 173.75 | 175.19 | 1,238,978 | +1.33(+0.76%) |
Oct 02, 2019 | 175.71 | 177.18 | 173.06 | 173.86 | 1,524,307 | -2.41(-1.37%) |
Oct 01, 2019 | 176.79 | 177.24 | 174.26 | 176.27 | 1,326,460 | -0.52(-0.29%) |
Sep 30, 2019 | 178.25 | 179.71 | 176.16 | 176.79 | 1,342,787 | -2.13(-1.19%) |
Sep 27, 2019 | 181.68 | 182.26 | 178.36 | 178.92 | 1,232,122 | -1.76(-0.97%) |
Sep 26, 2019 | 179.70 | 181.27 | 179.20 | 180.68 | 1,495,513 | +2.27(+1.27%) |
Sep 25, 2019 | 178.53 | 179.07 | 176.66 | 178.41 | 1,342,298 | +0.31(+0.17%) |
Sep 24, 2019 | 178.23 | 181.25 | 177.34 | 178.10 | 1,349,162 | +0.53(+0.30%) |
Sep 23, 2019 | 175.48 | 178.18 | 175.32 | 177.58 | 1,017,538 | +0.94(+0.54%) |
Sep 20, 2019 | 178.09 | 178.09 | 175.49 | 176.63 | 2,541,947 | -0.67(-0.38%) |
Sep 19, 2019 | 179.07 | 180.81 | 176.46 | 177.30 | 1,644,800 | -3.53(-1.95%) |
Sep 18, 2019 | 179.94 | 181.08 | 178.17 | 180.83 | 1,401,180 | +1.20(+0.67%) |
Sep 17, 2019 | 173.18 | 179.74 | 172.01 | 179.63 | 3,013,733 | +6.47(+3.73%) |
Sep 16, 2019 | 171.96 | 174.99 | 171.60 | 173.16 | 1,487,916 | +1.00(+0.58%) |
Sep 13, 2019 | 172.43 | 172.78 | 169.43 | 172.16 | 1,341,862 | +0.35(+0.20%) |
Sep 12, 2019 | 168.96 | 172.13 | 168.79 | 171.81 | 2,109,638 | +2.34(+1.38%) |
Sep 11, 2019 | 172.32 | 172.91 | 168.93 | 169.46 | 3,064,702 | -2.38(-1.39%) |
Sep 10, 2019 | 180.17 | 181.23 | 171.08 | 171.85 | 3,071,815 | -8.49(-4.71%) |
Sep 09, 2019 | 187.37 | 187.38 | 179.73 | 180.34 | 1,605,768 | -5.64(-3.03%) |
Sep 06, 2019 | 184.68 | 187.51 | 184.52 | 185.98 | 1,311,964 | +1.58(+0.85%) |
Sep 05, 2019 | 186.78 | 187.47 | 183.88 | 184.40 | 1,422,900 | +0.10(+0.05%) |
Sep 04, 2019 | 181.43 | 184.88 | 181.37 | 184.30 | 1,358,615 | +2.75(+1.52%) |
Sep 03, 2019 | 180.14 | 181.83 | 179.81 | 181.55 | 1,253,736 | +0.39(+0.22%) |
Aug 30, 2019 | 180.01 | 181.53 | 178.97 | 181.16 | 1,136,244 | +1.33(+0.74%) |
Aug 29, 2019 | 180.77 | 180.81 | 177.66 | 179.82 | 800,432 | -0.06(-0.03%) |
Aug 28, 2019 | 180.56 | 181.10 | 178.67 | 179.88 | 981,050 | -0.38(-0.21%) |
Aug 27, 2019 | 179.62 | 181.34 | 179.09 | 180.26 | 1,191,691 | +1.32(+0.74%) |
Aug 26, 2019 | 176.60 | 179.09 | 176.60 | 178.95 | 957,909 | +2.85(+1.62%) |
Aug 23, 2019 | 177.19 | 178.21 | 175.41 | 176.10 | 1,856,038 | -1.68(-0.95%) |
Aug 22, 2019 | 178.85 | 179.07 | 177.70 | 177.78 | 906,077 | -0.21(-0.12%) |
Aug 21, 2019 | 179.31 | 179.41 | 176.74 | 177.99 | 1,307,181 | -0.30(-0.17%) |
Aug 20, 2019 | 180.70 | 181.46 | 178.09 | 178.29 | 1,045,660 | -2.38(-1.32%) |
Aug 19, 2019 | 179.25 | 181.12 | 178.36 | 180.66 | 908,308 | +2.60(+1.46%) |
Aug 16, 2019 | 178.70 | 178.70 | 176.69 | 178.06 | 1,410,920 | +0.72(+0.41%) |
Aug 15, 2019 | 175.72 | 177.82 | 174.26 | 177.34 | 1,559,629 | +3.64(+2.10%) |
Aug 14, 2019 | 175.99 | 177.76 | 173.61 | 173.69 | 1,745,568 | -4.14(-2.33%) |
Aug 13, 2019 | 177.08 | 179.06 | 174.00 | 177.83 | 1,187,196 | +0.88(+0.50%) |
Aug 12, 2019 | 177.75 | 180.66 | 176.57 | 176.96 | 1,346,488 | -2.89(-1.61%) |
Aug 09, 2019 | 177.06 | 180.69 | 176.48 | 179.85 | 1,261,707 | +3.85(+2.19%) |
Aug 08, 2019 | 174.85 | 176.11 | 172.64 | 176.00 | 1,259,390 | +1.84(+1.06%) |
Aug 07, 2019 | 172.36 | 175.22 | 170.74 | 174.15 | 2,242,700 | +0.42(+0.24%) |
Aug 06, 2019 | 168.73 | 174.37 | 168.52 | 173.73 | 1,717,376 | +5.42(+3.22%) |
Aug 05, 2019 | 169.49 | 171.25 | 166.07 | 168.31 | 2,120,362 | -2.73(-1.60%) |
Aug 02, 2019 | 167.73 | 172.05 | 166.39 | 171.04 | 2,144,867 | +3.80(+2.27%) |
Aug 01, 2019 | 161.78 | 168.34 | 161.45 | 167.24 | 3,028,718 | +5.15(+3.18%) |
Jul 31, 2019 | 162.29 | 163.39 | 160.98 | 162.09 | 2,623,808 | -2.41(-1.47%) |
Jul 30, 2019 | 165.93 | 167.27 | 164.09 | 164.50 | 1,419,263 | -1.94(-1.17%) |
Jul 29, 2019 | 168.03 | 168.53 | 165.84 | 166.44 | 1,554,057 | -1.19(-0.71%) |
Jul 26, 2019 | 167.94 | 168.55 | 167.03 | 167.63 | 1,427,232 | -0.49(-0.29%) |
Jul 25, 2019 | 168.31 | 169.78 | 167.80 | 168.13 | 1,006,220 | +0.02(+0.01%) |
Jul 24, 2019 | 171.76 | 172.29 | 165.25 | 168.11 | 2,116,766 | -3.09(-1.81%) |
Jul 23, 2019 | 170.74 | 171.56 | 170.02 | 171.20 | 1,208,262 | -0.66(-0.38%) |
Jul 22, 2019 | 171.43 | 172.34 | 170.09 | 171.86 | 1,154,070 | +1.07(+0.63%) |
Jul 19, 2019 | 172.14 | 172.91 | 170.71 | 170.79 | 987,871 | -1.18(-0.68%) |
Jul 18, 2019 | 169.96 | 172.21 | 169.57 | 171.96 | 973,116 | +1.81(+1.06%) |
Jul 17, 2019 | 169.62 | 170.91 | 169.59 | 170.15 | 1,166,684 | +0.51(+0.30%) |
Jul 16, 2019 | 172.30 | 172.73 | 169.49 | 169.64 | 1,456,147 | -2.12(-1.23%) |
Jul 15, 2019 | 173.00 | 173.00 | 170.94 | 171.76 | 1,465,695 | -1.21(-0.70%) |
Jul 12, 2019 | 172.59 | 173.28 | 171.02 | 172.97 | 1,710,184 | +0.88(+0.51%) |
Jul 11, 2019 | 169.80 | 172.15 | 168.83 | 172.09 | 1,401,909 | +2.70(+1.59%) |
Jul 10, 2019 | 168.54 | 170.38 | 168.35 | 169.38 | 1,318,395 | +0.98(+0.58%) |
Jul 09, 2019 | 167.83 | 168.51 | 167.13 | 168.40 | 1,164,694 | +0.00(+0.00%) |
Jul 08, 2019 | 168.84 | 169.69 | 167.76 | 168.40 | 861,481 | -0.68(-0.40%) |
Jul 05, 2019 | 168.27 | 169.53 | 167.23 | 169.09 | 1,061,038 | +0.95(+0.57%) |
Jul 03, 2019 | 166.74 | 168.16 | 166.07 | 168.13 | 1,037,649 | +1.58(+0.95%) |
Jul 02, 2019 | 163.66 | 167.04 | 162.87 | 166.55 | 1,237,294 | +3.99(+2.45%) |
Jul 01, 2019 | 162.97 | 164.23 | 161.22 | 162.56 | 1,704,532 | +0.73(+0.45%) |
Jun 28, 2019 | 162.36 | 162.56 | 160.95 | 161.83 | 2,565,396 | +0.17(+0.11%) |
Jun 27, 2019 | 160.61 | 162.90 | 160.51 | 161.66 | 1,501,772 | +1.56(+0.97%) |
Jun 26, 2019 | 165.38 | 165.38 | 160.04 | 160.10 | 1,784,834 | -5.24(-3.17%) |
Jun 25, 2019 | 165.83 | 166.00 | 164.54 | 165.34 | 1,408,444 | -0.08(-0.05%) |
Jun 24, 2019 | 165.07 | 166.03 | 164.64 | 165.43 | 1,440,595 | +0.80(+0.49%) |
Jun 21, 2019 | 164.97 | 167.53 | 164.43 | 164.62 | 3,238,411 | -1.13(-0.68%) |
Jun 20, 2019 | 165.77 | 166.73 | 163.87 | 165.76 | 1,395,926 | +1.25(+0.76%) |
Jun 19, 2019 | 163.25 | 164.85 | 162.82 | 164.51 | 1,284,950 | +1.25(+0.77%) |
Jun 18, 2019 | 162.54 | 164.11 | 162.40 | 163.26 | 1,636,890 | +0.88(+0.54%) |
Jun 17, 2019 | 164.30 | 165.15 | 162.08 | 162.38 | 1,409,051 | -1.94(-1.18%) |
Jun 14, 2019 | 164.53 | 164.92 | 163.12 | 164.32 | 1,376,375 | +0.30(+0.18%) |
Jun 13, 2019 | 165.72 | 165.81 | 162.16 | 164.02 | 1,929,907 | -1.78(-1.08%) |
Jun 12, 2019 | 165.44 | 166.97 | 164.92 | 165.81 | 1,393,633 | +0.11(+0.07%) |
Jun 11, 2019 | 169.73 | 170.33 | 164.66 | 165.70 | 3,005,896 | -3.69(-2.18%) |
Jun 10, 2019 | 169.46 | 170.54 | 168.99 | 169.39 | 1,552,968 | +0.89(+0.53%) |
Jun 07, 2019 | 166.50 | 169.23 | 166.50 | 168.50 | 1,324,679 | +1.64(+0.98%) |
Jun 06, 2019 | 166.07 | 167.31 | 163.66 | 166.86 | 1,560,714 | +0.84(+0.51%) |
Jun 05, 2019 | 162.06 | 166.12 | 161.98 | 166.02 | 1,962,767 | +4.09(+2.52%) |
Jun 04, 2019 | 161.46 | 162.53 | 159.89 | 161.93 | 1,619,090 | +1.63(+1.02%) |
Jun 03, 2019 | 159.85 | 160.49 | 158.62 | 160.31 | 2,101,848 | +0.73(+0.46%) |
May 31, 2019 | 157.86 | 160.06 | 157.86 | 159.57 | 2,145,921 | -0.20(-0.12%) |
May 30, 2019 | 158.39 | 160.53 | 158.20 | 159.77 | 1,424,920 | +1.53(+0.97%) |
May 29, 2019 | 155.59 | 158.46 | 155.59 | 158.25 | 2,429,543 | +2.71(+1.74%) |
May 28, 2019 | 155.70 | 158.59 | 155.31 | 155.54 | 3,079,402 | -0.55(-0.35%) |
May 24, 2019 | 155.88 | 156.37 | 154.12 | 156.09 | 963,882 | +0.93(+0.60%) |
May 23, 2019 | 153.66 | 155.73 | 153.59 | 155.16 | 1,432,316 | +0.81(+0.53%) |
May 22, 2019 | 154.68 | 155.43 | 153.69 | 154.34 | 931,446 | -0.62(-0.40%) |
May 21, 2019 | 154.81 | 155.98 | 154.39 | 154.97 | 1,350,074 | +0.67(+0.44%) |
May 20, 2019 | 152.77 | 154.65 | 152.73 | 154.29 | 1,505,497 | +1.59(+1.04%) |
May 17, 2019 | 151.33 | 153.44 | 151.33 | 152.71 | 1,473,274 | +0.88(+0.58%) |
May 16, 2019 | 151.70 | 152.55 | 150.77 | 151.82 | 1,277,649 | +0.80(+0.53%) |
May 15, 2019 | 151.09 | 152.59 | 150.55 | 151.03 | 1,198,618 | -1.21(-0.80%) |
May 14, 2019 | 151.57 | 153.55 | 151.26 | 152.24 | 1,902,791 | +0.82(+0.54%) |
May 13, 2019 | 150.34 | 152.52 | 150.17 | 151.42 | 2,071,427 | -0.53(-0.35%) |
May 10, 2019 | 149.43 | 152.03 | 149.00 | 151.95 | 1,845,536 | +2.43(+1.63%) |
May 09, 2019 | 146.83 | 150.45 | 146.63 | 149.52 | 1,882,452 | +1.49(+1.00%) |
May 08, 2019 | 148.24 | 149.35 | 147.16 | 148.03 | 1,865,255 | +0.09(+0.06%) |
May 07, 2019 | 147.10 | 150.31 | 147.10 | 147.94 | 3,031,357 | -0.03(-0.02%) |
May 06, 2019 | 142.04 | 148.22 | 142.04 | 147.97 | 1,947,824 | +3.52(+2.44%) |
May 03, 2019 | 143.67 | 144.77 | 143.12 | 144.45 | 2,254,518 | +0.92(+0.64%) |
May 02, 2019 | 145.29 | 145.29 | 143.33 | 143.53 | 3,014,528 | -2.08(-1.43%) |