Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 167.26 | 171.99 | 163.97 | 167.45 | 4,684,962 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,810 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,357 | -7.80(-4.87%) |
Mar 26, 2020 | 149.62 | 161.47 | 145.93 | 160.23 | 4,295,244 | +12.02(+8.11%) |
Mar 25, 2020 | 137.04 | 156.45 | 135.15 | 148.21 | 4,478,860 | +9.09(+6.54%) |
Mar 24, 2020 | 134.15 | 139.54 | 129.05 | 139.12 | 5,781,776 | +16.20(+13.18%) |
Mar 23, 2020 | 132.55 | 132.75 | 119.08 | 122.92 | 4,471,960 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.37 | 132.14 | 134.29 | 4,985,488 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.36 | 126.74 | 138.47 | 4,219,149 | +3.41(+2.53%) |
Mar 18, 2020 | 137.04 | 137.98 | 111.99 | 135.06 | 4,442,540 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.14 | 146.57 | 3,984,280 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,534,968 | -27.58(-16.22%) |
Mar 13, 2020 | 163.21 | 170.12 | 155.21 | 169.99 | 5,376,988 | +14.74(+9.50%) |
Mar 12, 2020 | 165.54 | 171.48 | 154.60 | 155.25 | 5,110,786 | -21.70(-12.26%) |
Mar 11, 2020 | 180.74 | 185.75 | 173.46 | 176.95 | 4,345,263 | -9.96(-5.33%) |
Mar 10, 2020 | 177.48 | 187.79 | 175.81 | 186.91 | 4,431,590 | +15.28(+8.90%) |
Mar 09, 2020 | 171.31 | 176.12 | 164.35 | 171.63 | 4,124,147 | -13.12(-7.10%) |
Mar 06, 2020 | 183.51 | 185.72 | 177.64 | 184.75 | 3,648,892 | -5.11(-2.69%) |
Mar 05, 2020 | 191.86 | 194.98 | 187.68 | 189.86 | 3,288,057 | -8.13(-4.11%) |
Mar 04, 2020 | 197.03 | 200.26 | 194.03 | 197.99 | 6,485,191 | +19.17(+10.72%) |
Mar 03, 2020 | 183.63 | 192.64 | 176.60 | 178.82 | 3,777,033 | -4.81(-2.62%) |
Mar 02, 2020 | 173.30 | 183.82 | 170.47 | 183.63 | 4,128,001 | +10.77(+6.23%) |
Feb 28, 2020 | 166.54 | 174.42 | 164.62 | 172.86 | 5,787,766 | +0.95(+0.55%) |
Feb 27, 2020 | 174.32 | 179.33 | 171.71 | 171.90 | 3,282,220 | -6.60(-3.70%) |
Feb 26, 2020 | 183.04 | 184.73 | 178.15 | 178.51 | 3,037,046 | -2.68(-1.48%) |
Feb 25, 2020 | 192.13 | 192.70 | 178.92 | 181.19 | 2,988,850 | -8.13(-4.29%) |
Feb 24, 2020 | 196.41 | 198.54 | 189.03 | 189.32 | 3,296,180 | -15.90(-7.75%) |
Feb 21, 2020 | 206.53 | 207.71 | 204.82 | 205.22 | 1,555,525 | -3.04(-1.46%) |
Feb 20, 2020 | 207.22 | 209.52 | 204.29 | 208.26 | 2,334,924 | -0.97(-0.47%) |
Feb 19, 2020 | 209.29 | 211.26 | 207.40 | 209.24 | 1,709,389 | -0.48(-0.23%) |
Feb 18, 2020 | 208.20 | 212.19 | 207.34 | 209.72 | 2,070,182 | +1.52(+0.73%) |
Feb 14, 2020 | 209.43 | 210.03 | 206.87 | 208.20 | 2,198,458 | -1.47(-0.70%) |
Feb 13, 2020 | 208.19 | 211.89 | 208.19 | 209.66 | 2,239,288 | -0.63(-0.30%) |
Feb 12, 2020 | 205.82 | 212.26 | 205.04 | 210.29 | 2,879,385 | +6.97(+3.43%) |
Feb 11, 2020 | 200.65 | 203.46 | 198.81 | 203.32 | 1,920,955 | +4.59(+2.31%) |
Feb 10, 2020 | 196.56 | 200.22 | 196.07 | 198.73 | 2,160,507 | +1.32(+0.67%) |
Feb 07, 2020 | 199.06 | 201.06 | 196.55 | 197.41 | 2,166,179 | -2.78(-1.39%) |
Feb 06, 2020 | 198.66 | 204.27 | 196.38 | 200.18 | 3,177,292 | +4.59(+2.35%) |
Feb 05, 2020 | 189.06 | 196.06 | 189.06 | 195.59 | 2,245,068 | +9.58(+5.15%) |
Feb 04, 2020 | 183.46 | 187.76 | 183.21 | 186.01 | 2,069,253 | +4.81(+2.65%) |
Feb 03, 2020 | 183.14 | 185.27 | 180.64 | 181.20 | 2,493,641 | -0.58(-0.32%) |
Jan 31, 2020 | 184.61 | 185.03 | 180.56 | 181.78 | 1,921,917 | -4.36(-2.34%) |
Jan 30, 2020 | 189.46 | 190.42 | 184.13 | 186.13 | 3,365,495 | -5.24(-2.74%) |
Jan 29, 2020 | 193.57 | 195.03 | 190.60 | 191.38 | 1,957,409 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.76 | 189.57 | 194.01 | 1,696,871 | +5.08(+2.69%) |
Jan 27, 2020 | 191.06 | 191.44 | 185.81 | 188.93 | 1,585,661 | -5.73(-2.94%) |
Jan 24, 2020 | 200.99 | 201.25 | 193.46 | 194.66 | 1,991,978 | -6.32(-3.15%) |
Jan 23, 2020 | 199.41 | 201.62 | 198.27 | 200.98 | 1,599,720 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.02 | 198.78 | 199.62 | 1,554,398 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.81 | 201.26 | 2,320,107 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.92 | 197.70 | 200.81 | 1,777,985 | +1.48(+0.74%) |
Jan 16, 2020 | 197.87 | 199.62 | 197.00 | 199.32 | 1,468,394 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,631 | +2.87(+1.48%) |
Jan 14, 2020 | 192.06 | 195.54 | 191.83 | 193.88 | 1,586,486 | +1.59(+0.83%) |
Jan 13, 2020 | 197.02 | 197.48 | 190.83 | 192.29 | 2,515,221 | -6.40(-3.22%) |
Jan 10, 2020 | 200.42 | 200.65 | 198.14 | 198.69 | 1,095,048 | -0.54(-0.27%) |
Jan 09, 2020 | 198.46 | 200.53 | 197.48 | 199.23 | 2,135,929 | -0.53(-0.26%) |
Jan 08, 2020 | 196.47 | 200.05 | 195.77 | 199.76 | 1,570,128 | +3.29(+1.67%) |
Jan 07, 2020 | 194.82 | 197.27 | 193.97 | 196.47 | 1,434,238 | +0.95(+0.49%) |
Jan 06, 2020 | 190.87 | 195.74 | 190.82 | 195.52 | 1,315,061 | +3.53(+1.84%) |
Jan 03, 2020 | 190.88 | 193.13 | 189.73 | 191.98 | 1,468,108 | -1.66(-0.86%) |
Jan 02, 2020 | 194.07 | 194.51 | 190.95 | 193.65 | 1,452,605 | +0.43(+0.22%) |
Dec 31, 2019 | 191.70 | 193.43 | 190.88 | 193.22 | 1,570,024 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.23 | 191.78 | 1,010,508 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.66 | 192.37 | 192.76 | 1,115,051 | -0.36(-0.19%) |
Dec 26, 2019 | 193.24 | 194.03 | 192.74 | 193.12 | 786,488 | +0.35(+0.18%) |
Dec 24, 2019 | 195.15 | 195.53 | 192.76 | 192.77 | 561,864 | -2.32(-1.19%) |
Dec 23, 2019 | 192.73 | 195.86 | 192.16 | 195.09 | 2,011,842 | +1.78(+0.92%) |
Dec 20, 2019 | 190.45 | 194.87 | 190.45 | 193.31 | 5,231,511 | +5.55(+2.95%) |
Dec 19, 2019 | 187.29 | 188.97 | 186.91 | 187.77 | 1,781,696 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.79 | 183.87 | 187.28 | 2,581,934 | +4.42(+2.42%) |
Dec 17, 2019 | 183.86 | 185.51 | 181.49 | 182.85 | 1,800,923 | -1.52(-0.82%) |
Dec 16, 2019 | 181.24 | 186.36 | 180.47 | 184.38 | 1,976,394 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.22 | 178.40 | 179.41 | 2,212,851 | -3.49(-1.91%) |
Dec 12, 2019 | 181.73 | 184.16 | 180.58 | 182.89 | 2,130,523 | +1.71(+0.94%) |
Dec 11, 2019 | 180.94 | 182.84 | 179.37 | 181.18 | 2,086,084 | +0.04(+0.02%) |
Dec 10, 2019 | 184.90 | 184.90 | 179.07 | 181.15 | 3,529,678 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.06 | 185.15 | 1,456,918 | -2.82(-1.50%) |
Dec 06, 2019 | 186.62 | 188.92 | 186.23 | 187.97 | 1,754,702 | +3.16(+1.71%) |
Dec 05, 2019 | 185.86 | 185.97 | 182.91 | 184.81 | 1,615,285 | -1.09(-0.58%) |
Dec 04, 2019 | 185.59 | 187.08 | 184.53 | 185.90 | 1,926,476 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.18 | 181.93 | 184.56 | 2,223,346 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.35 | 185.99 | 186.09 | 1,586,279 | -2.81(-1.49%) |
Nov 29, 2019 | 189.01 | 189.72 | 187.56 | 188.90 | 859,253 | -0.10(-0.06%) |
Nov 27, 2019 | 189.45 | 191.43 | 187.56 | 189.01 | 2,161,099 | -0.33(-0.17%) |
Nov 26, 2019 | 193.13 | 193.13 | 188.40 | 189.34 | 2,329,459 | -3.30(-1.71%) |
Nov 25, 2019 | 190.87 | 193.93 | 190.72 | 192.63 | 2,560,874 | +1.91(+1.00%) |
Nov 22, 2019 | 190.87 | 191.70 | 189.28 | 190.73 | 1,579,338 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.33 | 187.18 | 190.12 | 1,438,400 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,281 | -0.10(-0.06%) |
Nov 19, 2019 | 187.78 | 189.35 | 185.51 | 189.00 | 1,763,267 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.67 | 184.96 | 187.45 | 2,983,165 | +2.24(+1.21%) |
Nov 15, 2019 | 179.90 | 187.69 | 177.90 | 185.21 | 3,235,193 | +5.96(+3.33%) |
Nov 14, 2019 | 179.85 | 181.15 | 178.59 | 179.25 | 1,624,455 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,642 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.04 | 175.99 | 178.56 | 1,938,794 | +1.71(+0.97%) |
Nov 11, 2019 | 175.66 | 177.14 | 174.87 | 176.85 | 1,471,453 | -0.98(-0.55%) |
Nov 08, 2019 | 175.75 | 178.85 | 175.05 | 177.83 | 1,546,424 | +2.70(+1.54%) |
Nov 07, 2019 | 173.89 | 176.22 | 173.35 | 175.13 | 1,435,104 | +2.09(+1.21%) |
Nov 06, 2019 | 172.89 | 174.28 | 171.72 | 173.04 | 1,866,446 | +1.21(+0.70%) |
Nov 05, 2019 | 173.86 | 174.56 | 171.67 | 171.83 | 2,731,650 | -1.20(-0.69%) |
Nov 04, 2019 | 171.32 | 173.56 | 168.62 | 173.03 | 2,609,159 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.39 | 168.19 | 169.62 | 3,625,609 | +0.99(+0.59%) |
Oct 31, 2019 | 168.43 | 169.61 | 162.19 | 168.62 | 4,203,038 | +1.91(+1.15%) |
Oct 30, 2019 | 166.82 | 167.86 | 165.77 | 166.72 | 2,152,964 | -1.45(-0.87%) |
Oct 29, 2019 | 164.98 | 168.31 | 164.71 | 168.17 | 2,039,387 | +3.01(+1.82%) |
Oct 28, 2019 | 162.22 | 166.06 | 161.93 | 165.16 | 2,137,056 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.04 | 1,402,597 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.10 | 158.74 | 160.74 | 2,097,630 | -2.65(-1.62%) |
Oct 23, 2019 | 160.82 | 163.97 | 159.69 | 163.38 | 2,221,102 | +2.39(+1.49%) |
Oct 22, 2019 | 156.93 | 162.74 | 156.93 | 160.99 | 2,526,093 | +3.44(+2.18%) |
Oct 21, 2019 | 157.75 | 158.79 | 156.71 | 157.55 | 2,083,997 | -0.13(-0.08%) |
Oct 18, 2019 | 156.70 | 158.16 | 154.80 | 157.68 | 2,148,716 | +1.99(+1.28%) |
Oct 17, 2019 | 152.82 | 156.18 | 152.57 | 155.69 | 1,913,582 | +3.12(+2.04%) |
Oct 16, 2019 | 150.94 | 152.77 | 149.11 | 152.57 | 1,932,940 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.45 | 146.55 | 151.33 | 2,965,401 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.38 | 142.48 | 143.23 | 1,403,352 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.37 | 144.00 | 2,065,744 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.06 | 140.36 | 142.52 | 2,379,285 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.35 | 1,958,991 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.43 | 139.08 | 2,156,163 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.98 | 2,349,205 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,741 | +2.01(+1.43%) |
Oct 03, 2019 | 140.81 | 141.77 | 139.66 | 140.42 | 2,210,757 | -0.59(-0.42%) |
Oct 02, 2019 | 140.99 | 143.67 | 140.23 | 141.01 | 2,741,337 | -1.12(-0.79%) |
Oct 01, 2019 | 144.53 | 144.66 | 139.77 | 142.14 | 2,364,415 | -1.29(-0.90%) |
Sep 30, 2019 | 143.20 | 144.46 | 140.06 | 143.43 | 2,526,938 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.97 | 141.24 | 2,608,453 | -0.29(-0.21%) |
Sep 26, 2019 | 147.32 | 147.69 | 141.22 | 141.53 | 3,741,450 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.73 | 146.37 | 146.67 | 1,891,975 | -2.54(-1.70%) |
Sep 24, 2019 | 151.93 | 152.70 | 148.09 | 149.21 | 1,955,533 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.89 | 151.32 | 2,330,632 | -1.16(-0.76%) |
Sep 20, 2019 | 156.42 | 157.53 | 152.43 | 152.49 | 2,881,606 | -3.15(-2.02%) |
Sep 19, 2019 | 152.15 | 157.51 | 151.74 | 155.63 | 2,133,096 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.60 | 151.60 | 1,869,974 | -1.00(-0.66%) |
Sep 17, 2019 | 155.05 | 156.62 | 151.93 | 152.60 | 1,720,130 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.38 | 1,649,539 | +4.39(+2.89%) |
Sep 13, 2019 | 151.28 | 154.01 | 150.76 | 151.99 | 2,322,917 | +1.77(+1.18%) |
Sep 12, 2019 | 156.03 | 156.17 | 150.00 | 150.22 | 3,558,802 | -2.75(-1.80%) |
Sep 11, 2019 | 155.36 | 156.34 | 151.36 | 152.97 | 2,322,545 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.76 | 151.44 | 155.90 | 3,107,727 | +2.67(+1.75%) |
Sep 09, 2019 | 146.62 | 153.63 | 146.13 | 153.22 | 3,117,159 | +7.90(+5.44%) |
Sep 06, 2019 | 142.55 | 146.19 | 141.73 | 145.32 | 2,149,775 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.68 | 2,214,992 | -1.83(-1.27%) |
Sep 04, 2019 | 147.82 | 148.90 | 144.13 | 144.51 | 2,027,433 | -1.94(-1.32%) |
Sep 03, 2019 | 144.40 | 146.77 | 143.74 | 146.45 | 3,168,577 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.81 | 144.13 | 145.49 | 1,644,001 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.41 | 140.71 | 144.10 | 2,164,458 | +4.77(+3.43%) |
Aug 28, 2019 | 138.22 | 141.15 | 137.49 | 139.32 | 2,479,953 | +1.12(+0.81%) |
Aug 27, 2019 | 144.75 | 145.08 | 138.17 | 138.21 | 2,957,272 | -6.27(-4.34%) |
Aug 26, 2019 | 145.73 | 146.00 | 143.81 | 144.48 | 1,618,451 | -0.37(-0.25%) |
Aug 23, 2019 | 146.46 | 148.42 | 143.90 | 144.85 | 2,330,431 | -2.34(-1.59%) |
Aug 22, 2019 | 153.45 | 153.45 | 146.84 | 147.19 | 2,180,923 | -6.20(-4.04%) |
Aug 21, 2019 | 153.69 | 155.01 | 152.66 | 153.39 | 1,337,348 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.27 | 1,323,388 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.70 | 153.77 | 154.00 | 1,339,235 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.18 | 151.49 | 152.35 | 1,581,031 | +1.46(+0.96%) |
Aug 15, 2019 | 152.15 | 152.33 | 148.47 | 150.90 | 1,850,326 | -0.45(-0.30%) |
Aug 14, 2019 | 157.42 | 157.66 | 151.22 | 151.35 | 3,004,707 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.13 | 1,406,030 | +3.65(+2.33%) |
Aug 12, 2019 | 159.10 | 160.30 | 155.94 | 156.48 | 1,286,477 | -4.05(-2.53%) |
Aug 09, 2019 | 157.33 | 161.43 | 157.15 | 160.54 | 1,762,004 | +3.12(+1.98%) |
Aug 08, 2019 | 157.44 | 158.73 | 155.79 | 157.42 | 1,683,637 | +0.11(+0.07%) |
Aug 07, 2019 | 152.67 | 157.64 | 151.54 | 157.31 | 1,911,689 | +2.61(+1.69%) |
Aug 06, 2019 | 154.02 | 155.37 | 150.79 | 154.70 | 3,268,233 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.24 | 2,719,814 | -5.27(-3.39%) |
Aug 02, 2019 | 158.62 | 159.83 | 153.39 | 155.51 | 2,016,955 | -2.82(-1.78%) |
Aug 01, 2019 | 160.67 | 163.47 | 155.95 | 158.33 | 3,361,128 | -2.23(-1.39%) |
Jul 31, 2019 | 163.98 | 164.09 | 159.94 | 160.56 | 2,134,937 | -2.20(-1.35%) |
Jul 30, 2019 | 161.17 | 162.94 | 159.86 | 162.76 | 930,129 | +0.01(+0.01%) |
Jul 29, 2019 | 157.59 | 162.98 | 157.59 | 162.75 | 1,654,600 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.08 | 1,906,889 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.95 | 157.37 | 2,159,738 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.09 | 156.39 | 161.84 | 1,923,101 | -0.77(-0.48%) |
Jul 23, 2019 | 161.09 | 163.43 | 159.37 | 162.62 | 1,738,606 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.07 | 161.21 | 1,785,391 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.92 | 164.12 | 1,186,064 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.44 | 164.69 | 167.19 | 1,819,937 | -1.46(-0.86%) |
Jul 17, 2019 | 168.58 | 171.83 | 168.25 | 168.64 | 1,618,956 | -1.40(-0.82%) |
Jul 16, 2019 | 167.76 | 172.08 | 166.92 | 170.04 | 3,235,994 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.91 | 166.64 | 167.27 | 1,911,692 | -2.06(-1.22%) |
Jul 12, 2019 | 165.26 | 169.80 | 164.65 | 169.33 | 4,044,811 | +3.66(+2.21%) |
Jul 11, 2019 | 169.64 | 175.53 | 163.47 | 165.68 | 10,651,699 | +14.01(+9.24%) |
Jul 10, 2019 | 151.12 | 152.40 | 150.52 | 151.66 | 1,003,920 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.93 | 1,065,844 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.34 | 152.82 | 1,272,439 | -1.62(-1.05%) |
Jul 05, 2019 | 154.98 | 156.09 | 153.87 | 154.43 | 913,122 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.75 | 1,227,021 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,362 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.21 | 150.00 | 1,816,269 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.87 | 3,438,920 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.19 | 1,441,705 | +0.93(+0.62%) |
Jun 26, 2019 | 151.42 | 151.79 | 147.76 | 148.26 | 1,619,676 | -3.00(-1.98%) |
Jun 25, 2019 | 150.77 | 151.96 | 150.09 | 151.26 | 1,318,446 | -0.36(-0.24%) |
Jun 24, 2019 | 152.13 | 152.13 | 150.25 | 151.62 | 1,486,321 | -0.65(-0.43%) |
Jun 21, 2019 | 151.45 | 153.65 | 149.88 | 152.27 | 3,233,076 | +1.32(+0.88%) |
Jun 20, 2019 | 151.77 | 151.96 | 150.01 | 150.95 | 1,636,551 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.79 | 149.26 | 151.37 | 2,525,682 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,907 | +0.69(+0.46%) |
Jun 17, 2019 | 149.73 | 150.87 | 149.32 | 150.34 | 1,036,121 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.10 | 148.06 | 149.68 | 1,559,441 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.95 | 149.40 | 1,007,545 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.81 | 146.08 | 147.47 | 1,314,414 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.46 | 147.74 | 1,337,030 | -0.18(-0.12%) |
Jun 10, 2019 | 149.17 | 149.75 | 147.72 | 147.92 | 1,550,978 | -0.87(-0.58%) |
Jun 07, 2019 | 145.93 | 149.29 | 145.44 | 148.79 | 1,970,918 | +3.54(+2.44%) |
Jun 06, 2019 | 145.23 | 146.14 | 144.68 | 145.25 | 1,376,499 | -0.09(-0.06%) |
Jun 05, 2019 | 146.82 | 146.82 | 143.75 | 145.33 | 2,321,997 | -0.23(-0.16%) |
Jun 04, 2019 | 143.52 | 146.26 | 143.08 | 145.56 | 2,382,398 | +3.44(+2.42%) |
Jun 03, 2019 | 139.47 | 142.91 | 139.37 | 142.12 | 2,623,811 | +2.26(+1.61%) |
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,050 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.90 | 139.83 | 1,355,501 | -0.40(-0.28%) |
May 29, 2019 | 137.89 | 140.75 | 136.47 | 140.23 | 2,144,170 | +1.81(+1.31%) |
May 28, 2019 | 141.00 | 141.89 | 138.20 | 138.42 | 4,752,340 | -2.82(-2.00%) |
May 24, 2019 | 142.06 | 142.52 | 140.55 | 141.24 | 2,380,913 | -0.50(-0.35%) |
May 23, 2019 | 143.01 | 144.00 | 140.80 | 141.74 | 2,463,643 | -2.66(-1.84%) |
May 22, 2019 | 146.43 | 146.43 | 142.56 | 144.41 | 2,678,614 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.14 | 3,153,376 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.38 | 145.20 | 2,147,146 | -1.12(-0.77%) |
May 17, 2019 | 144.93 | 148.35 | 144.69 | 146.33 | 1,649,293 | +1.01(+0.70%) |
May 16, 2019 | 146.47 | 149.33 | 144.94 | 145.31 | 2,337,574 | -1.40(-0.95%) |
May 15, 2019 | 146.60 | 147.39 | 142.89 | 146.71 | 2,216,205 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,594 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,499 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.93 | 144.97 | 149.71 | 2,323,552 | +2.44(+1.66%) |
May 09, 2019 | 146.31 | 148.70 | 145.52 | 147.27 | 1,780,315 | -0.61(-0.42%) |
May 08, 2019 | 146.45 | 149.10 | 144.97 | 147.88 | 1,905,933 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.77 | 146.61 | 2,487,586 | -3.44(-2.29%) |
May 06, 2019 | 142.83 | 150.57 | 141.97 | 150.05 | 3,439,139 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.41 | 6,098,490 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.10 | 149.50 | 5,170,238 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.86 | 149.57 | 153.07 | 3,387,945 | +2.99(+1.99%) |
Apr 30, 2019 | 152.27 | 152.29 | 147.54 | 150.09 | 3,630,259 | -1.73(-1.14%) |
Apr 29, 2019 | 152.07 | 152.49 | 149.59 | 151.81 | 1,900,045 | -0.26(-0.17%) |
Apr 26, 2019 | 148.45 | 152.28 | 148.38 | 152.07 | 2,480,607 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.03 | 143.75 | 148.17 | 2,424,464 | +2.45(+1.68%) |
Apr 24, 2019 | 144.93 | 145.93 | 143.18 | 145.72 | 1,927,439 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,099 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.36 | 139.60 | 139.83 | 2,809,027 | -0.95(-0.68%) |
Apr 18, 2019 | 137.91 | 140.84 | 136.29 | 140.79 | 5,659,709 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.40 | 134.13 | 137.47 | 9,151,747 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.22 | 142.72 | 6,754,907 | -12.08(-7.80%) |
Apr 15, 2019 | 152.78 | 156.39 | 151.33 | 154.79 | 2,825,471 | +3.04(+2.01%) |
Apr 12, 2019 | 155.85 | 155.91 | 150.93 | 151.75 | 3,802,349 | -3.22(-2.08%) |
Apr 11, 2019 | 159.03 | 159.10 | 153.41 | 154.97 | 3,564,522 | -3.96(-2.49%) |
Apr 10, 2019 | 159.16 | 160.34 | 157.69 | 158.93 | 2,203,713 | -0.88(-0.55%) |
Apr 09, 2019 | 157.29 | 161.47 | 156.08 | 159.81 | 2,902,602 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.30 | 155.58 | 158.17 | 2,524,150 | +1.20(+0.76%) |
Apr 05, 2019 | 153.69 | 158.22 | 153.43 | 156.97 | 3,908,181 | +4.39(+2.88%) |
Apr 04, 2019 | 150.24 | 152.75 | 149.63 | 152.58 | 1,803,382 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.24 | 2,419,784 | +0.36(+0.24%) |
Apr 02, 2019 | 153.50 | 153.53 | 149.79 | 149.88 | 2,870,866 | -3.07(-2.01%) |