Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.12 | 181.78 | 178.07 | 180.93 | 1,158,800 | +3.71(+2.09%) |
May 28, 2020 | 183.21 | 185.90 | 175.73 | 177.22 | 1,859,263 | -8.73(-4.69%) |
May 27, 2020 | 189.30 | 190.00 | 180.13 | 185.95 | 2,326,526 | -5.05(-2.64%) |
May 26, 2020 | 192.00 | 192.97 | 183.76 | 191.00 | 2,482,549 | +0.83(+0.44%) |
May 22, 2020 | 192.00 | 194.57 | 187.00 | 190.17 | 2,156,300 | -2.57(-1.33%) |
May 21, 2020 | 188.81 | 196.75 | 186.91 | 192.74 | 4,319,012 | +2.94(+1.55%) |
May 20, 2020 | 174.99 | 190.48 | 174.01 | 189.80 | 4,817,231 | +14.77(+8.44%) |
May 19, 2020 | 161.94 | 179.69 | 161.57 | 175.03 | 4,117,041 | +13.60(+8.42%) |
May 18, 2020 | 160.00 | 163.88 | 158.72 | 161.43 | 1,306,479 | +2.60(+1.64%) |
May 15, 2020 | 150.55 | 159.00 | 150.16 | 158.83 | 1,511,600 | +6.76(+4.45%) |
May 14, 2020 | 148.00 | 152.20 | 146.94 | 152.07 | 895,151 | +3.09(+2.07%) |
May 13, 2020 | 154.63 | 154.87 | 146.68 | 148.98 | 974,940 | -4.96(-3.22%) |
May 12, 2020 | 157.44 | 158.37 | 153.57 | 153.94 | 1,099,310 | -2.08(-1.33%) |
May 11, 2020 | 152.85 | 159.02 | 151.60 | 156.02 | 1,294,487 | +3.87(+2.54%) |
May 08, 2020 | 149.79 | 153.27 | 149.07 | 152.15 | 912,400 | +4.11(+2.78%) |
May 07, 2020 | 150.00 | 151.67 | 147.14 | 148.04 | 1,421,705 | -0.44(-0.30%) |
May 06, 2020 | 146.81 | 149.97 | 146.05 | 148.48 | 1,280,354 | +3.46(+2.39%) |
May 05, 2020 | 147.36 | 148.45 | 144.03 | 145.02 | 1,231,037 | -0.29(-0.20%) |
May 04, 2020 | 144.07 | 148.00 | 143.01 | 145.31 | 1,224,142 | +0.47(+0.32%) |
May 01, 2020 | 144.50 | 146.89 | 143.93 | 144.84 | 2,047,600 | -6.73(-4.44%) |
Apr 30, 2020 | 148.94 | 153.90 | 146.00 | 151.57 | 2,121,895 | -4.21(-2.70%) |
Apr 29, 2020 | 153.00 | 163.94 | 152.42 | 155.78 | 5,744,191 | +16.00(+11.45%) |
Apr 28, 2020 | 141.50 | 143.74 | 139.20 | 139.78 | 1,515,540 | -0.47(-0.34%) |
Apr 27, 2020 | 140.10 | 141.47 | 139.01 | 140.25 | 1,135,455 | +2.41(+1.75%) |
Apr 24, 2020 | 139.25 | 140.20 | 136.62 | 137.84 | 1,142,200 | -0.87(-0.63%) |
Apr 23, 2020 | 139.75 | 141.24 | 138.13 | 138.71 | 769,552 | -1.03(-0.74%) |
Apr 22, 2020 | 141.54 | 142.60 | 139.48 | 139.74 | 899,077 | +0.60(+0.43%) |
Apr 21, 2020 | 142.70 | 143.67 | 138.03 | 139.14 | 1,098,050 | -5.40(-3.74%) |
Apr 20, 2020 | 140.69 | 146.30 | 140.00 | 144.54 | 1,144,488 | +2.68(+1.89%) |
Apr 17, 2020 | 141.22 | 142.96 | 139.07 | 141.86 | 709,200 | +2.37(+1.70%) |
Apr 16, 2020 | 139.95 | 140.57 | 136.03 | 139.49 | 1,102,571 | +0.71(+0.51%) |
Apr 15, 2020 | 134.17 | 141.63 | 133.37 | 138.78 | 1,747,085 | +2.85(+2.10%) |
Apr 14, 2020 | 132.05 | 137.33 | 130.56 | 135.93 | 1,536,447 | +6.10(+4.70%) |
Apr 13, 2020 | 131.77 | 132.36 | 128.03 | 129.83 | 1,067,718 | -2.03(-1.54%) |
Apr 09, 2020 | 127.62 | 134.76 | 126.50 | 131.86 | 1,226,300 | +5.82(+4.62%) |
Apr 08, 2020 | 127.54 | 129.98 | 124.07 | 126.04 | 1,385,753 | -1.57(-1.23%) |
Apr 07, 2020 | 125.10 | 129.40 | 123.55 | 127.61 | 1,539,234 | +5.09(+4.15%) |
Apr 06, 2020 | 120.89 | 123.47 | 116.00 | 122.52 | 2,315,141 | +0.40(+0.33%) |
Apr 03, 2020 | 122.10 | 123.30 | 119.38 | 122.12 | 871,600 | +0.21(+0.17%) |
Apr 02, 2020 | 120.69 | 125.41 | 119.26 | 121.91 | 739,614 | +0.30(+0.25%) |
Apr 01, 2020 | 119.81 | 124.47 | 116.30 | 121.61 | 1,718,059 | +0.17(+0.14%) |
Mar 31, 2020 | 122.00 | 125.90 | 120.01 | 121.44 | 1,763,566 | +0.01(+0.01%) |
Mar 30, 2020 | 124.40 | 126.98 | 120.03 | 121.43 | 1,356,592 | -1.11(-0.91%) |
Mar 27, 2020 | 122.48 | 126.38 | 121.50 | 122.54 | 1,094,300 | -4.27(-3.37%) |
Mar 26, 2020 | 124.09 | 127.99 | 122.61 | 126.81 | 1,125,553 | +2.58(+2.08%) |
Mar 25, 2020 | 130.04 | 131.50 | 122.32 | 124.23 | 1,994,743 | -5.46(-4.21%) |
Mar 24, 2020 | 125.00 | 133.95 | 123.12 | 129.69 | 2,680,637 | +11.51(+9.74%) |
Mar 23, 2020 | 123.41 | 123.41 | 113.58 | 118.18 | 2,209,225 | -6.18(-4.97%) |
Mar 20, 2020 | 129.39 | 129.69 | 119.00 | 124.36 | 3,669,100 | -4.77(-3.69%) |
Mar 19, 2020 | 119.83 | 140.36 | 117.74 | 129.13 | 2,504,123 | +7.89(+6.51%) |
Mar 18, 2020 | 111.00 | 122.61 | 110.97 | 121.24 | 1,991,000 | +2.37(+1.99%) |
Mar 17, 2020 | 118.31 | 119.84 | 111.15 | 118.87 | 2,493,067 | +1.23(+1.05%) |
Mar 16, 2020 | 118.53 | 123.89 | 109.18 | 117.64 | 1,735,968 | -13.92(-10.58%) |
Mar 13, 2020 | 133.01 | 133.01 | 121.01 | 131.56 | 1,439,700 | +4.57(+3.60%) |
Mar 12, 2020 | 125.43 | 129.88 | 116.48 | 126.99 | 1,836,793 | -8.07(-5.98%) |
Mar 11, 2020 | 139.08 | 140.81 | 133.47 | 135.06 | 905,485 | -6.84(-4.82%) |
Mar 10, 2020 | 141.76 | 142.72 | 133.19 | 141.90 | 1,359,065 | +2.12(+1.52%) |
Mar 09, 2020 | 136.93 | 145.67 | 134.00 | 139.78 | 1,361,698 | -5.36(-3.69%) |
Mar 06, 2020 | 145.25 | 146.99 | 141.57 | 145.14 | 1,311,600 | -2.94(-1.99%) |
Mar 05, 2020 | 141.74 | 149.35 | 140.27 | 148.08 | 1,501,634 | +3.83(+2.66%) |
Mar 04, 2020 | 139.00 | 144.33 | 137.23 | 144.25 | 1,335,986 | +7.09(+5.17%) |
Mar 03, 2020 | 139.43 | 142.33 | 136.09 | 137.16 | 964,929 | -2.18(-1.56%) |
Mar 02, 2020 | 137.98 | 139.79 | 134.61 | 139.34 | 1,001,743 | +2.22(+1.62%) |
Feb 28, 2020 | 131.06 | 137.55 | 129.64 | 137.12 | 1,912,700 | +2.61(+1.94%) |
Feb 27, 2020 | 137.01 | 140.18 | 134.50 | 134.51 | 1,826,268 | -5.98(-4.26%) |
Feb 26, 2020 | 140.92 | 144.58 | 140.39 | 140.49 | 1,502,937 | -1.31(-0.92%) |
Feb 25, 2020 | 146.83 | 147.95 | 141.21 | 141.80 | 2,049,164 | -3.53(-2.43%) |
Feb 24, 2020 | 140.27 | 146.70 | 139.13 | 145.33 | 1,381,905 | -1.62(-1.10%) |
Feb 21, 2020 | 146.76 | 147.10 | 143.06 | 146.95 | 1,171,100 | -0.91(-0.62%) |
Feb 20, 2020 | 143.35 | 148.18 | 142.18 | 147.86 | 1,442,181 | +4.50(+3.14%) |
Feb 19, 2020 | 145.57 | 146.34 | 143.00 | 143.36 | 1,051,328 | -1.27(-0.88%) |
Feb 18, 2020 | 141.50 | 145.13 | 140.90 | 144.63 | 1,480,603 | +3.63(+2.57%) |
Feb 14, 2020 | 142.72 | 144.46 | 140.85 | 141.00 | 1,288,100 | -0.50(-0.35%) |
Feb 13, 2020 | 146.89 | 146.89 | 141.30 | 141.50 | 1,591,035 | -5.58(-3.79%) |
Feb 12, 2020 | 146.16 | 147.44 | 144.17 | 147.08 | 1,223,958 | +1.31(+0.90%) |
Feb 11, 2020 | 149.35 | 150.98 | 145.02 | 145.77 | 1,527,941 | -2.56(-1.73%) |
Feb 10, 2020 | 152.63 | 154.29 | 147.90 | 148.33 | 1,794,663 | -6.22(-4.02%) |
Feb 07, 2020 | 152.79 | 155.00 | 150.71 | 154.55 | 2,110,600 | +0.18(+0.12%) |
Feb 06, 2020 | 146.62 | 154.55 | 145.60 | 154.37 | 2,341,729 | +7.37(+5.01%) |
Feb 05, 2020 | 150.00 | 152.00 | 145.36 | 147.00 | 4,159,244 | -7.31(-4.74%) |
Feb 04, 2020 | 149.05 | 156.00 | 148.65 | 154.31 | 3,150,416 | +7.81(+5.33%) |
Feb 03, 2020 | 141.73 | 146.57 | 141.50 | 146.50 | 1,894,463 | +5.20(+3.68%) |
Jan 31, 2020 | 143.00 | 143.02 | 140.10 | 141.30 | 1,501,400 | -1.41(-0.99%) |
Jan 30, 2020 | 140.15 | 142.97 | 140.00 | 142.71 | 886,626 | +1.14(+0.81%) |
Jan 29, 2020 | 144.94 | 144.94 | 141.42 | 141.57 | 1,215,201 | -2.73(-1.89%) |
Jan 28, 2020 | 145.00 | 145.60 | 143.06 | 144.30 | 791,412 | -0.04(-0.03%) |
Jan 27, 2020 | 143.10 | 145.38 | 141.50 | 144.34 | 1,003,919 | -2.29(-1.56%) |
Jan 24, 2020 | 149.35 | 150.21 | 145.90 | 146.63 | 1,164,800 | -2.34(-1.57%) |
Jan 23, 2020 | 148.00 | 150.95 | 147.64 | 148.97 | 1,102,143 | +0.85(+0.57%) |
Jan 22, 2020 | 150.00 | 152.93 | 147.03 | 148.12 | 1,718,058 | -0.83(-0.56%) |
Jan 21, 2020 | 147.50 | 149.44 | 145.71 | 148.95 | 1,743,918 | +0.61(+0.41%) |
Jan 17, 2020 | 152.08 | 152.65 | 146.62 | 148.34 | 1,314,800 | -3.50(-2.31%) |
Jan 16, 2020 | 153.35 | 153.35 | 150.27 | 151.84 | 701,250 | -0.61(-0.40%) |
Jan 15, 2020 | 149.39 | 152.82 | 149.35 | 152.45 | 1,037,351 | +3.05(+2.04%) |
Jan 14, 2020 | 151.62 | 152.13 | 148.22 | 149.40 | 1,048,029 | -1.47(-0.97%) |
Jan 13, 2020 | 152.20 | 154.12 | 150.26 | 150.87 | 1,880,884 | -5.17(-3.31%) |
Jan 10, 2020 | 157.74 | 158.66 | 154.90 | 156.04 | 1,046,400 | -1.70(-1.08%) |
Jan 09, 2020 | 157.84 | 159.98 | 157.11 | 157.74 | 1,630,616 | -1.04(-0.65%) |
Jan 08, 2020 | 156.33 | 159.48 | 155.34 | 158.78 | 974,544 | +2.76(+1.77%) |
Jan 07, 2020 | 156.70 | 157.85 | 155.01 | 156.02 | 892,288 | -0.70(-0.45%) |
Jan 06, 2020 | 151.49 | 157.00 | 150.35 | 156.72 | 1,311,871 | +4.22(+2.77%) |
Jan 03, 2020 | 149.50 | 153.59 | 149.50 | 152.50 | 1,018,400 | +0.88(+0.58%) |
Jan 02, 2020 | 151.00 | 152.80 | 149.61 | 151.62 | 662,649 | +2.07(+1.38%) |
Dec 31, 2019 | 149.12 | 150.21 | 147.55 | 149.55 | 769,200 | -0.26(-0.17%) |
Dec 30, 2019 | 153.18 | 153.49 | 149.67 | 149.81 | 1,038,115 | -3.36(-2.19%) |
Dec 27, 2019 | 152.62 | 154.00 | 152.51 | 153.17 | 920,800 | +0.65(+0.43%) |
Dec 26, 2019 | 151.89 | 153.18 | 151.05 | 152.52 | 752,651 | +0.70(+0.46%) |
Dec 24, 2019 | 150.63 | 153.01 | 150.02 | 151.82 | 1,007,900 | +1.40(+0.93%) |
Dec 23, 2019 | 150.40 | 152.00 | 149.78 | 150.42 | 939,167 | +0.11(+0.07%) |
Dec 20, 2019 | 150.73 | 150.73 | 148.81 | 150.31 | 828,300 | +0.63(+0.42%) |
Dec 19, 2019 | 150.65 | 150.75 | 148.75 | 149.68 | 1,025,677 | -1.19(-0.79%) |
Dec 18, 2019 | 152.76 | 153.20 | 150.44 | 150.87 | 1,561,782 | -0.66(-0.44%) |
Dec 17, 2019 | 150.95 | 152.70 | 150.23 | 151.53 | 1,431,822 | +0.75(+0.50%) |
Dec 16, 2019 | 148.45 | 151.40 | 148.01 | 150.78 | 1,223,803 | +3.58(+2.43%) |
Dec 13, 2019 | 146.51 | 148.36 | 146.09 | 147.20 | 703,200 | -0.03(-0.02%) |
Dec 12, 2019 | 146.97 | 148.68 | 145.70 | 147.23 | 592,992 | +0.10(+0.07%) |
Dec 11, 2019 | 144.96 | 147.35 | 141.97 | 147.13 | 767,368 | +1.16(+0.79%) |
Dec 10, 2019 | 145.86 | 147.92 | 145.00 | 145.97 | 1,450,257 | -0.34(-0.23%) |
Dec 09, 2019 | 147.78 | 148.89 | 146.08 | 146.31 | 1,373,713 | -1.78(-1.20%) |
Dec 06, 2019 | 147.59 | 148.18 | 146.34 | 148.09 | 724,200 | +1.51(+1.03%) |
Dec 05, 2019 | 146.00 | 146.90 | 144.55 | 146.58 | 791,607 | +1.63(+1.12%) |
Dec 04, 2019 | 145.02 | 148.36 | 144.09 | 144.95 | 1,506,042 | +0.97(+0.67%) |
Dec 03, 2019 | 140.26 | 144.15 | 140.01 | 143.98 | 774,630 | +1.45(+1.02%) |
Dec 02, 2019 | 143.08 | 143.47 | 141.48 | 142.53 | 1,253,955 | -0.02(-0.01%) |
Nov 29, 2019 | 142.00 | 143.23 | 141.59 | 142.55 | 394,400 | -0.38(-0.27%) |
Nov 27, 2019 | 143.08 | 144.70 | 142.84 | 142.93 | 1,006,500 | -0.90(-0.63%) |
Nov 26, 2019 | 141.87 | 144.00 | 141.65 | 143.83 | 973,498 | +1.96(+1.38%) |
Nov 25, 2019 | 139.08 | 142.71 | 138.34 | 141.87 | 1,239,128 | +0.98(+0.70%) |
Nov 22, 2019 | 140.08 | 141.89 | 139.35 | 140.89 | 1,575,800 | +1.83(+1.32%) |
Nov 21, 2019 | 138.36 | 139.40 | 137.19 | 139.06 | 1,583,335 | +1.03(+0.75%) |
Nov 20, 2019 | 136.83 | 138.53 | 135.25 | 138.03 | 1,820,899 | +1.06(+0.77%) |
Nov 19, 2019 | 140.50 | 140.50 | 136.25 | 136.97 | 2,119,351 | -3.29(-2.35%) |
Nov 18, 2019 | 144.74 | 144.89 | 139.51 | 140.26 | 2,305,354 | -7.25(-4.91%) |
Nov 15, 2019 | 148.67 | 148.82 | 146.71 | 147.51 | 885,600 | -1.25(-0.84%) |
Nov 14, 2019 | 147.40 | 149.01 | 146.63 | 148.76 | 1,417,666 | +1.98(+1.35%) |
Nov 13, 2019 | 145.49 | 147.79 | 143.01 | 146.78 | 1,071,614 | +0.39(+0.27%) |
Nov 12, 2019 | 144.20 | 147.44 | 142.44 | 146.39 | 2,002,423 | -0.24(-0.16%) |
Nov 11, 2019 | 146.63 | 149.40 | 145.62 | 146.63 | 1,477,276 | -1.22(-0.83%) |
Nov 08, 2019 | 147.90 | 149.33 | 146.01 | 147.85 | 902,800 | -0.32(-0.22%) |
Nov 07, 2019 | 148.65 | 149.74 | 146.26 | 148.17 | 961,579 | -0.31(-0.21%) |
Nov 06, 2019 | 150.00 | 150.00 | 145.79 | 148.48 | 1,363,055 | -1.89(-1.26%) |
Nov 05, 2019 | 151.67 | 153.31 | 150.00 | 150.37 | 2,551,441 | -3.78(-2.45%) |
Nov 04, 2019 | 148.68 | 154.31 | 148.04 | 154.15 | 3,854,966 | +7.23(+4.92%) |
Nov 01, 2019 | 145.00 | 147.11 | 143.04 | 146.92 | 1,851,200 | +2.62(+1.82%) |
Oct 31, 2019 | 141.80 | 144.62 | 138.89 | 144.30 | 1,943,864 | +3.85(+2.74%) |
Oct 30, 2019 | 135.86 | 140.90 | 135.46 | 140.45 | 1,659,611 | +4.46(+3.28%) |
Oct 29, 2019 | 137.87 | 137.91 | 134.09 | 135.99 | 2,570,003 | -4.21(-3.00%) |
Oct 28, 2019 | 131.11 | 143.15 | 129.34 | 140.20 | 10,797,312 | +19.51(+16.17%) |
Oct 25, 2019 | 119.53 | 122.00 | 118.32 | 120.69 | 2,320,600 | +1.86(+1.57%) |
Oct 24, 2019 | 119.21 | 119.42 | 117.02 | 118.83 | 868,689 | +0.60(+0.51%) |
Oct 23, 2019 | 118.33 | 119.30 | 117.20 | 118.23 | 720,721 | +0.22(+0.19%) |
Oct 22, 2019 | 119.63 | 119.95 | 117.11 | 118.01 | 1,128,300 | -0.99(-0.83%) |
Oct 21, 2019 | 115.73 | 120.06 | 115.48 | 119.00 | 1,160,780 | +3.67(+3.18%) |
Oct 18, 2019 | 117.91 | 117.97 | 114.26 | 115.33 | 802,500 | -2.50(-2.12%) |
Oct 17, 2019 | 117.03 | 119.11 | 116.81 | 117.83 | 1,133,989 | +1.27(+1.09%) |
Oct 16, 2019 | 118.02 | 118.71 | 115.63 | 116.56 | 1,064,856 | -2.03(-1.71%) |
Oct 15, 2019 | 115.63 | 119.10 | 114.99 | 118.59 | 1,515,966 | +3.42(+2.97%) |
Oct 14, 2019 | 115.18 | 116.27 | 113.72 | 115.17 | 599,188 | -0.32(-0.28%) |
Oct 11, 2019 | 115.00 | 118.11 | 114.83 | 115.49 | 1,360,100 | +2.97(+2.64%) |
Oct 10, 2019 | 114.09 | 115.00 | 112.03 | 112.52 | 769,332 | -1.72(-1.51%) |
Oct 09, 2019 | 115.61 | 116.33 | 113.85 | 114.24 | 935,390 | -0.84(-0.73%) |
Oct 08, 2019 | 115.00 | 116.21 | 113.97 | 115.08 | 1,252,187 | -0.78(-0.67%) |
Oct 07, 2019 | 116.50 | 117.72 | 115.29 | 115.86 | 1,138,612 | -0.56(-0.48%) |
Oct 04, 2019 | 116.10 | 117.17 | 113.89 | 116.42 | 2,046,400 | +1.60(+1.39%) |
Oct 03, 2019 | 114.00 | 115.17 | 110.57 | 114.82 | 1,373,563 | +0.92(+0.81%) |
Oct 02, 2019 | 113.22 | 115.00 | 112.38 | 113.90 | 2,055,158 | +1.38(+1.23%) |
Oct 01, 2019 | 117.41 | 117.42 | 112.27 | 112.52 | 1,576,103 | -1.48(-1.30%) |
Sep 30, 2019 | 112.05 | 115.67 | 110.75 | 114.00 | 1,374,922 | +1.76(+1.57%) |
Sep 27, 2019 | 116.74 | 117.23 | 111.30 | 112.24 | 1,837,100 | -3.96(-3.41%) |
Sep 26, 2019 | 118.00 | 119.19 | 114.76 | 116.20 | 1,386,430 | -2.02(-1.71%) |
Sep 25, 2019 | 116.90 | 118.84 | 114.76 | 118.22 | 1,390,821 | +1.42(+1.22%) |
Sep 24, 2019 | 120.86 | 121.00 | 115.00 | 116.80 | 2,457,052 | -4.81(-3.96%) |
Sep 23, 2019 | 120.87 | 122.11 | 119.26 | 121.61 | 1,533,288 | +0.91(+0.75%) |
Sep 20, 2019 | 124.00 | 125.87 | 120.63 | 120.70 | 2,388,000 | -3.69(-2.97%) |
Sep 19, 2019 | 127.61 | 128.53 | 123.90 | 124.39 | 2,497,512 | -3.59(-2.81%) |
Sep 18, 2019 | 129.23 | 130.45 | 126.03 | 127.98 | 928,857 | -1.10(-0.85%) |
Sep 17, 2019 | 129.05 | 130.43 | 125.33 | 129.08 | 1,852,622 | +0.91(+0.71%) |
Sep 16, 2019 | 129.92 | 130.99 | 128.16 | 128.17 | 892,648 | -2.46(-1.88%) |
Sep 13, 2019 | 129.00 | 131.80 | 127.75 | 130.63 | 1,221,800 | +2.08(+1.62%) |
Sep 12, 2019 | 132.17 | 133.18 | 128.48 | 128.55 | 1,187,187 | -3.45(-2.61%) |
Sep 11, 2019 | 130.10 | 133.19 | 129.26 | 132.00 | 1,180,363 | +2.00(+1.54%) |
Sep 10, 2019 | 133.17 | 133.57 | 129.47 | 130.00 | 1,753,938 | -4.10(-3.06%) |
Sep 09, 2019 | 136.27 | 136.27 | 133.86 | 134.10 | 818,227 | -1.96(-1.44%) |
Sep 06, 2019 | 135.53 | 136.69 | 134.72 | 136.06 | 937,000 | +0.38(+0.28%) |
Sep 05, 2019 | 135.62 | 136.50 | 134.31 | 135.68 | 701,199 | +2.23(+1.67%) |
Sep 04, 2019 | 133.70 | 134.79 | 131.49 | 133.45 | 1,260,883 | +0.04(+0.03%) |
Sep 03, 2019 | 134.38 | 135.11 | 132.50 | 133.41 | 885,210 | -1.54(-1.14%) |
Aug 30, 2019 | 136.70 | 138.24 | 133.00 | 134.95 | 678,900 | -1.40(-1.03%) |
Aug 29, 2019 | 134.46 | 137.39 | 133.66 | 136.35 | 792,144 | +3.68(+2.77%) |
Aug 28, 2019 | 133.50 | 133.61 | 130.02 | 132.67 | 1,461,377 | -1.21(-0.90%) |
Aug 27, 2019 | 139.64 | 139.84 | 132.81 | 133.88 | 1,760,893 | -3.94(-2.86%) |
Aug 26, 2019 | 138.67 | 140.33 | 136.73 | 137.82 | 684,760 | -0.20(-0.14%) |
Aug 23, 2019 | 140.00 | 140.12 | 135.26 | 138.02 | 1,485,800 | -2.93(-2.08%) |
Aug 22, 2019 | 145.38 | 145.75 | 140.51 | 140.95 | 1,410,658 | -4.81(-3.30%) |
Aug 21, 2019 | 148.78 | 149.00 | 145.11 | 145.76 | 968,790 | -2.35(-1.59%) |
Aug 20, 2019 | 149.56 | 150.68 | 147.87 | 148.11 | 740,886 | -1.99(-1.33%) |
Aug 19, 2019 | 149.84 | 151.48 | 147.72 | 150.10 | 659,247 | +2.36(+1.60%) |
Aug 16, 2019 | 146.63 | 148.73 | 146.43 | 147.74 | 641,200 | +2.37(+1.63%) |
Aug 15, 2019 | 146.83 | 148.21 | 145.27 | 145.37 | 785,181 | -1.78(-1.21%) |
Aug 14, 2019 | 149.91 | 149.91 | 143.52 | 147.15 | 1,320,777 | -5.67(-3.71%) |
Aug 13, 2019 | 150.42 | 154.68 | 149.24 | 152.82 | 1,234,978 | +1.74(+1.15%) |
Aug 12, 2019 | 153.75 | 154.19 | 149.01 | 151.08 | 694,971 | -3.93(-2.54%) |
Aug 09, 2019 | 156.76 | 157.50 | 154.50 | 155.01 | 472,000 | -2.65(-1.68%) |
Aug 08, 2019 | 153.00 | 157.94 | 152.48 | 157.66 | 941,535 | +5.88(+3.87%) |
Aug 07, 2019 | 149.37 | 151.82 | 148.17 | 151.78 | 953,179 | +0.34(+0.22%) |
Aug 06, 2019 | 150.92 | 153.00 | 148.79 | 151.44 | 1,088,508 | +1.44(+0.96%) |
Aug 05, 2019 | 149.75 | 150.81 | 146.69 | 150.00 | 1,552,804 | -3.47(-2.26%) |
Aug 02, 2019 | 154.35 | 156.58 | 151.01 | 153.47 | 953,900 | -2.14(-1.38%) |
Aug 01, 2019 | 154.94 | 161.38 | 154.21 | 155.61 | 3,539,887 | +0.67(+0.43%) |
Jul 31, 2019 | 148.92 | 155.68 | 145.67 | 154.94 | 5,241,249 | -0.26(-0.17%) |
Jul 30, 2019 | 151.94 | 156.21 | 151.52 | 155.20 | 2,008,981 | +1.31(+0.85%) |
Jul 29, 2019 | 155.25 | 156.39 | 153.53 | 153.89 | 1,078,903 | -1.49(-0.96%) |
Jul 26, 2019 | 153.44 | 156.55 | 153.35 | 155.38 | 896,600 | +2.41(+1.58%) |
Jul 25, 2019 | 152.84 | 155.26 | 152.07 | 152.97 | 955,696 | +0.63(+0.41%) |
Jul 24, 2019 | 148.71 | 152.76 | 147.92 | 152.34 | 1,202,376 | +3.60(+2.42%) |
Jul 23, 2019 | 146.65 | 151.66 | 146.52 | 148.74 | 1,016,377 | +1.98(+1.35%) |
Jul 22, 2019 | 145.23 | 146.95 | 143.82 | 146.76 | 904,024 | +2.65(+1.84%) |
Jul 19, 2019 | 145.70 | 146.24 | 143.61 | 144.11 | 906,900 | -1.09(-0.75%) |
Jul 18, 2019 | 147.52 | 147.97 | 143.59 | 145.20 | 1,406,733 | -2.89(-1.95%) |
Jul 17, 2019 | 151.11 | 152.31 | 147.28 | 148.09 | 1,164,215 | -3.36(-2.22%) |
Jul 16, 2019 | 154.54 | 156.80 | 148.88 | 151.45 | 1,393,742 | -2.82(-1.83%) |
Jul 15, 2019 | 152.07 | 154.38 | 151.01 | 154.27 | 548,277 | +1.97(+1.29%) |
Jul 12, 2019 | 151.00 | 153.30 | 150.48 | 152.30 | 952,000 | +0.84(+0.55%) |
Jul 11, 2019 | 151.36 | 152.96 | 149.75 | 151.46 | 945,703 | +0.10(+0.07%) |
Jul 10, 2019 | 148.30 | 152.50 | 148.22 | 151.36 | 1,196,400 | +4.12(+2.80%) |
Jul 09, 2019 | 144.39 | 147.30 | 144.39 | 147.24 | 1,349,732 | +2.95(+2.04%) |
Jul 08, 2019 | 145.37 | 145.42 | 142.76 | 144.29 | 1,306,688 | -2.02(-1.38%) |
Jul 05, 2019 | 145.52 | 146.43 | 144.65 | 146.31 | 679,600 | +0.45(+0.31%) |
Jul 03, 2019 | 147.02 | 147.68 | 144.81 | 145.86 | 576,600 | -0.57(-0.39%) |
Jul 02, 2019 | 145.30 | 146.43 | 142.58 | 146.43 | 1,144,182 | +1.14(+0.78%) |
Jul 01, 2019 | 148.10 | 148.70 | 143.15 | 145.29 | 1,296,861 | -0.93(-0.64%) |
Jun 28, 2019 | 143.74 | 146.22 | 142.68 | 146.22 | 9,156,100 | +2.97(+2.07%) |
Jun 27, 2019 | 143.60 | 144.99 | 142.10 | 143.25 | 1,490,863 | +1.15(+0.81%) |
Jun 26, 2019 | 143.79 | 145.95 | 141.52 | 142.10 | 1,468,135 | -2.06(-1.43%) |
Jun 25, 2019 | 149.29 | 150.26 | 143.50 | 144.16 | 1,996,750 | -5.88(-3.92%) |
Jun 24, 2019 | 143.00 | 152.38 | 142.50 | 150.04 | 2,886,984 | +1.73(+1.17%) |
Jun 21, 2019 | 148.78 | 149.34 | 147.23 | 148.31 | 2,648,100 | -1.46(-0.97%) |
Jun 20, 2019 | 150.96 | 154.29 | 149.07 | 149.77 | 1,664,305 | +0.27(+0.18%) |
Jun 19, 2019 | 147.50 | 149.54 | 146.23 | 149.50 | 1,006,923 | +2.49(+1.69%) |
Jun 18, 2019 | 150.23 | 151.26 | 146.87 | 147.01 | 1,559,681 | -2.49(-1.67%) |
Jun 17, 2019 | 145.00 | 149.85 | 144.67 | 149.50 | 2,405,624 | +4.91(+3.40%) |
Jun 14, 2019 | 144.00 | 145.00 | 141.50 | 144.59 | 1,109,300 | -0.26(-0.18%) |
Jun 13, 2019 | 143.01 | 145.00 | 140.56 | 144.85 | 1,104,873 | +2.35(+1.65%) |
Jun 12, 2019 | 138.28 | 142.56 | 137.97 | 142.50 | 1,607,569 | +3.90(+2.81%) |
Jun 11, 2019 | 140.34 | 142.48 | 137.21 | 138.60 | 1,483,179 | -0.63(-0.45%) |
Jun 10, 2019 | 141.00 | 146.59 | 138.47 | 139.23 | 1,753,076 | -0.85(-0.61%) |
Jun 07, 2019 | 135.50 | 140.63 | 135.04 | 140.08 | 1,643,400 | +4.67(+3.45%) |
Jun 06, 2019 | 131.62 | 135.68 | 129.01 | 135.41 | 2,333,893 | +4.41(+3.37%) |
Jun 05, 2019 | 128.86 | 134.90 | 128.86 | 131.00 | 2,283,562 | +3.39(+2.66%) |
Jun 04, 2019 | 123.94 | 127.99 | 123.15 | 127.61 | 1,351,938 | +4.80(+3.91%) |