Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.92 | 119.92 | 115.92 | 116.45 | 407,694 | -5.65(-4.63%) |
Apr 29, 2020 | 118.96 | 125.16 | 117.38 | 122.10 | 671,357 | +5.89(+5.07%) |
Apr 28, 2020 | 113.82 | 117.71 | 112.13 | 116.21 | 871,555 | +4.92(+4.42%) |
Apr 27, 2020 | 109.27 | 113.44 | 108.53 | 111.29 | 916,751 | +3.64(+3.38%) |
Apr 24, 2020 | 109.95 | 109.95 | 105.06 | 107.65 | 925,000 | -1.68(-1.54%) |
Apr 23, 2020 | 110.56 | 112.48 | 108.54 | 109.33 | 544,366 | -1.62(-1.46%) |
Apr 22, 2020 | 112.89 | 114.99 | 110.82 | 110.95 | 364,159 | -1.44(-1.28%) |
Apr 21, 2020 | 113.30 | 116.86 | 111.25 | 112.39 | 918,772 | -7.61(-6.34%) |
Apr 20, 2020 | 118.55 | 124.62 | 116.87 | 120.00 | 697,648 | -1.51(-1.24%) |
Apr 17, 2020 | 114.69 | 122.59 | 114.69 | 121.51 | 722,300 | +10.19(+9.15%) |
Apr 16, 2020 | 115.06 | 115.73 | 108.38 | 111.32 | 805,871 | -4.02(-3.49%) |
Apr 15, 2020 | 116.09 | 116.84 | 114.31 | 115.34 | 651,258 | -4.38(-3.66%) |
Apr 14, 2020 | 119.53 | 121.34 | 118.18 | 119.72 | 506,479 | +3.13(+2.68%) |
Apr 13, 2020 | 117.43 | 118.89 | 113.29 | 116.59 | 630,592 | -0.45(-0.38%) |
Apr 09, 2020 | 112.71 | 120.00 | 112.71 | 117.04 | 968,300 | +5.66(+5.08%) |
Apr 08, 2020 | 103.80 | 111.87 | 102.98 | 111.38 | 688,018 | +8.51(+8.27%) |
Apr 07, 2020 | 104.99 | 111.92 | 101.79 | 102.87 | 971,757 | +5.37(+5.51%) |
Apr 06, 2020 | 94.93 | 99.49 | 90.87 | 97.50 | 672,334 | +6.40(+7.03%) |
Apr 03, 2020 | 95.12 | 97.40 | 89.73 | 91.10 | 515,400 | -4.92(-5.12%) |
Apr 02, 2020 | 93.10 | 96.72 | 92.03 | 96.02 | 433,477 | +3.02(+3.25%) |
Apr 01, 2020 | 98.41 | 98.41 | 91.47 | 93.00 | 965,344 | -9.00(-8.82%) |
Mar 31, 2020 | 98.78 | 104.28 | 96.32 | 102.00 | 1,033,387 | +2.69(+2.71%) |
Mar 30, 2020 | 101.76 | 102.69 | 95.20 | 99.31 | 906,038 | -3.70(-3.59%) |
Mar 27, 2020 | 97.65 | 106.26 | 95.84 | 103.01 | 688,500 | +2.14(+2.12%) |
Mar 26, 2020 | 95.60 | 101.09 | 94.23 | 100.87 | 933,428 | +6.71(+7.13%) |
Mar 25, 2020 | 92.99 | 99.86 | 92.12 | 94.16 | 1,191,582 | +2.13(+2.31%) |
Mar 24, 2020 | 90.58 | 93.23 | 87.16 | 92.03 | 652,809 | +6.54(+7.65%) |
Mar 23, 2020 | 82.92 | 90.31 | 78.14 | 85.49 | 1,624,028 | +1.53(+1.82%) |
Mar 20, 2020 | 71.14 | 85.90 | 68.13 | 83.96 | 1,767,700 | +14.01(+20.03%) |
Mar 19, 2020 | 76.54 | 81.59 | 64.23 | 69.95 | 2,605,043 | -6.37(-8.35%) |
Mar 18, 2020 | 92.45 | 92.45 | 73.42 | 76.32 | 2,480,323 | -22.11(-22.46%) |
Mar 17, 2020 | 95.86 | 98.84 | 94.36 | 98.43 | 851,782 | +4.12(+4.37%) |
Mar 16, 2020 | 113.53 | 114.69 | 92.96 | 94.31 | 946,904 | -30.53(-24.46%) |
Mar 13, 2020 | 122.14 | 126.33 | 120.37 | 124.84 | 755,900 | +7.30(+6.21%) |
Mar 12, 2020 | 123.40 | 125.47 | 110.94 | 117.54 | 1,157,813 | -14.46(-10.95%) |
Mar 11, 2020 | 133.14 | 135.88 | 128.87 | 132.00 | 744,921 | -4.03(-2.96%) |
Mar 10, 2020 | 139.10 | 139.99 | 133.37 | 136.03 | 682,519 | -0.37(-0.27%) |
Mar 09, 2020 | 145.52 | 146.43 | 136.00 | 136.40 | 444,518 | -15.28(-10.07%) |
Mar 06, 2020 | 148.69 | 152.13 | 146.56 | 151.68 | 566,400 | -0.69(-0.45%) |
Mar 05, 2020 | 154.62 | 154.84 | 150.66 | 152.37 | 391,603 | -4.79(-3.05%) |
Mar 04, 2020 | 159.07 | 159.73 | 154.48 | 157.16 | 626,898 | +0.39(+0.25%) |
Mar 03, 2020 | 159.07 | 161.63 | 154.90 | 156.77 | 461,502 | -2.60(-1.63%) |
Mar 02, 2020 | 157.41 | 162.90 | 155.12 | 159.37 | 631,455 | +2.22(+1.41%) |
Feb 28, 2020 | 152.66 | 157.21 | 149.66 | 157.15 | 620,800 | +1.60(+1.03%) |
Feb 27, 2020 | 161.45 | 161.86 | 155.16 | 155.55 | 721,322 | -8.70(-5.30%) |
Feb 26, 2020 | 167.03 | 169.22 | 162.51 | 164.25 | 362,883 | -3.00(-1.79%) |
Feb 25, 2020 | 170.54 | 170.60 | 167.04 | 167.25 | 266,677 | -2.62(-1.54%) |
Feb 24, 2020 | 170.90 | 172.87 | 169.66 | 169.87 | 227,766 | -4.55(-2.61%) |
Feb 21, 2020 | 173.78 | 174.65 | 172.81 | 174.42 | 233,500 | +0.14(+0.08%) |
Feb 20, 2020 | 174.80 | 175.31 | 172.43 | 174.28 | 153,569 | -0.53(-0.30%) |
Feb 19, 2020 | 172.72 | 175.47 | 172.72 | 174.81 | 233,561 | +2.70(+1.57%) |
Feb 18, 2020 | 172.32 | 174.06 | 171.33 | 172.11 | 273,908 | -0.21(-0.12%) |
Feb 14, 2020 | 174.81 | 176.98 | 164.15 | 172.32 | 638,800 | -1.42(-0.82%) |
Feb 13, 2020 | 171.40 | 175.00 | 170.42 | 173.74 | 329,993 | +1.78(+1.04%) |
Feb 12, 2020 | 171.36 | 172.25 | 170.74 | 171.96 | 339,380 | +1.03(+0.60%) |
Feb 11, 2020 | 170.97 | 171.78 | 170.06 | 170.93 | 149,865 | +0.62(+0.36%) |
Feb 10, 2020 | 167.31 | 170.56 | 167.31 | 170.31 | 168,532 | +2.55(+1.52%) |
Feb 07, 2020 | 168.95 | 169.44 | 167.22 | 167.76 | 223,700 | -1.32(-0.78%) |
Feb 06, 2020 | 168.91 | 169.16 | 167.59 | 169.08 | 203,615 | +0.92(+0.55%) |
Feb 05, 2020 | 169.54 | 169.72 | 167.54 | 168.16 | 272,913 | -0.36(-0.21%) |
Feb 04, 2020 | 166.54 | 168.56 | 166.46 | 168.52 | 233,168 | +3.16(+1.91%) |
Feb 03, 2020 | 163.07 | 166.38 | 162.63 | 165.36 | 259,796 | +1.63(+1.00%) |
Jan 31, 2020 | 164.32 | 165.13 | 163.36 | 163.73 | 195,900 | -0.36(-0.22%) |
Jan 30, 2020 | 161.63 | 164.16 | 161.29 | 164.09 | 149,242 | +1.54(+0.95%) |
Jan 29, 2020 | 161.92 | 163.35 | 161.59 | 162.55 | 113,961 | +0.95(+0.59%) |
Jan 28, 2020 | 162.80 | 163.99 | 161.15 | 161.60 | 179,957 | -0.77(-0.47%) |
Jan 27, 2020 | 159.82 | 163.11 | 158.99 | 162.37 | 346,050 | -0.50(-0.31%) |
Jan 24, 2020 | 164.38 | 165.23 | 162.42 | 162.87 | 141,100 | -1.15(-0.70%) |
Jan 23, 2020 | 163.65 | 164.92 | 163.13 | 164.02 | 145,521 | -0.34(-0.21%) |
Jan 22, 2020 | 163.24 | 164.87 | 162.61 | 164.36 | 308,181 | +1.88(+1.16%) |
Jan 21, 2020 | 161.60 | 163.04 | 161.44 | 162.48 | 224,286 | +0.23(+0.14%) |
Jan 17, 2020 | 163.17 | 163.17 | 161.95 | 162.25 | 203,400 | -0.43(-0.26%) |
Jan 16, 2020 | 162.39 | 163.24 | 161.56 | 162.68 | 151,318 | +0.86(+0.53%) |
Jan 15, 2020 | 161.50 | 163.12 | 161.13 | 161.82 | 189,907 | +0.24(+0.15%) |
Jan 14, 2020 | 163.34 | 163.34 | 161.20 | 161.58 | 282,208 | -1.97(-1.20%) |
Jan 13, 2020 | 162.85 | 163.79 | 162.32 | 163.55 | 282,259 | +1.23(+0.76%) |
Jan 10, 2020 | 161.39 | 162.55 | 160.85 | 162.32 | 248,300 | +1.58(+0.98%) |
Jan 09, 2020 | 159.37 | 161.90 | 159.01 | 160.74 | 219,663 | +2.24(+1.41%) |
Jan 08, 2020 | 157.15 | 158.71 | 156.55 | 158.50 | 272,465 | +1.35(+0.86%) |
Jan 07, 2020 | 156.77 | 158.36 | 155.78 | 157.15 | 291,138 | +0.13(+0.08%) |
Jan 06, 2020 | 154.66 | 157.38 | 153.78 | 157.02 | 391,752 | +1.62(+1.04%) |
Jan 03, 2020 | 153.17 | 155.45 | 152.28 | 155.40 | 271,300 | +1.54(+1.00%) |
Jan 02, 2020 | 151.38 | 153.86 | 150.65 | 153.86 | 490,562 | +3.57(+2.38%) |
Dec 31, 2019 | 149.93 | 150.95 | 149.64 | 150.29 | 321,600 | +0.34(+0.23%) |
Dec 30, 2019 | 150.96 | 151.00 | 149.13 | 149.95 | 238,111 | -0.94(-0.62%) |
Dec 27, 2019 | 152.00 | 152.38 | 150.55 | 150.89 | 152,100 | -1.16(-0.76%) |
Dec 26, 2019 | 151.38 | 152.33 | 149.79 | 152.05 | 104,600 | +0.77(+0.51%) |
Dec 24, 2019 | 153.00 | 153.35 | 150.80 | 151.28 | 79,300 | -1.72(-1.12%) |
Dec 23, 2019 | 153.51 | 153.72 | 151.33 | 153.00 | 228,850 | -0.07(-0.05%) |
Dec 20, 2019 | 151.59 | 153.07 | 149.96 | 153.07 | 738,300 | +1.84(+1.22%) |
Dec 19, 2019 | 151.03 | 152.36 | 149.99 | 151.23 | 237,622 | +0.41(+0.27%) |
Dec 18, 2019 | 151.35 | 151.54 | 149.81 | 150.82 | 385,782 | -0.25(-0.17%) |
Dec 17, 2019 | 152.28 | 152.91 | 150.62 | 151.07 | 333,692 | -0.77(-0.51%) |
Dec 16, 2019 | 151.35 | 152.88 | 150.56 | 151.84 | 208,454 | +1.29(+0.86%) |
Dec 13, 2019 | 149.00 | 150.55 | 147.90 | 150.55 | 298,500 | +0.66(+0.44%) |
Dec 12, 2019 | 151.00 | 151.31 | 149.09 | 149.89 | 270,622 | -1.31(-0.87%) |
Dec 11, 2019 | 151.47 | 152.56 | 150.44 | 151.20 | 148,752 | -0.03(-0.02%) |
Dec 10, 2019 | 150.25 | 151.43 | 149.72 | 151.23 | 367,690 | +1.39(+0.93%) |
Dec 09, 2019 | 151.49 | 152.31 | 148.30 | 149.84 | 389,141 | -1.82(-1.20%) |
Dec 06, 2019 | 151.37 | 152.75 | 150.91 | 151.66 | 232,300 | +0.83(+0.55%) |
Dec 05, 2019 | 152.28 | 153.81 | 149.68 | 150.83 | 211,784 | -0.82(-0.54%) |
Dec 04, 2019 | 148.85 | 151.87 | 148.12 | 151.65 | 415,748 | +3.31(+2.23%) |
Dec 03, 2019 | 150.49 | 151.66 | 148.08 | 148.34 | 180,266 | -3.63(-2.39%) |
Dec 02, 2019 | 150.90 | 152.00 | 150.36 | 151.97 | 314,914 | +1.45(+0.96%) |
Nov 29, 2019 | 151.57 | 152.66 | 150.10 | 150.52 | 110,200 | -1.75(-1.15%) |
Nov 27, 2019 | 151.70 | 152.87 | 151.69 | 152.27 | 127,200 | +0.80(+0.53%) |
Nov 26, 2019 | 150.93 | 152.84 | 150.93 | 151.47 | 256,151 | +0.74(+0.49%) |
Nov 25, 2019 | 151.68 | 152.56 | 149.86 | 150.73 | 243,964 | -0.13(-0.09%) |
Nov 22, 2019 | 149.71 | 151.28 | 148.15 | 150.86 | 201,100 | +2.15(+1.45%) |
Nov 21, 2019 | 152.15 | 152.15 | 148.41 | 148.71 | 438,336 | -3.72(-2.44%) |
Nov 20, 2019 | 151.50 | 152.99 | 151.50 | 152.43 | 304,432 | +0.37(+0.24%) |
Nov 19, 2019 | 151.38 | 153.00 | 150.86 | 152.06 | 184,697 | +0.72(+0.48%) |
Nov 18, 2019 | 150.09 | 151.97 | 150.09 | 151.34 | 348,087 | +1.99(+1.33%) |
Nov 15, 2019 | 148.67 | 149.48 | 147.93 | 149.35 | 226,300 | +1.29(+0.87%) |
Nov 14, 2019 | 145.07 | 148.51 | 144.15 | 148.06 | 468,659 | +2.76(+1.90%) |
Nov 13, 2019 | 145.55 | 146.12 | 143.79 | 145.30 | 168,181 | -0.16(-0.11%) |
Nov 12, 2019 | 144.44 | 146.19 | 144.44 | 145.46 | 316,373 | +1.48(+1.03%) |
Nov 11, 2019 | 142.86 | 145.15 | 142.86 | 143.98 | 413,670 | +0.74(+0.52%) |
Nov 08, 2019 | 145.10 | 146.90 | 142.32 | 143.24 | 452,400 | -2.22(-1.53%) |
Nov 07, 2019 | 146.53 | 147.66 | 144.57 | 145.46 | 275,370 | -0.93(-0.64%) |
Nov 06, 2019 | 144.76 | 146.95 | 144.57 | 146.39 | 446,858 | +1.37(+0.94%) |
Nov 05, 2019 | 143.10 | 145.89 | 142.81 | 145.02 | 453,693 | +2.09(+1.46%) |
Nov 04, 2019 | 145.10 | 145.19 | 142.38 | 142.93 | 173,277 | -1.91(-1.32%) |
Nov 01, 2019 | 148.96 | 149.13 | 144.05 | 144.84 | 229,400 | -3.68(-2.48%) |
Oct 31, 2019 | 148.41 | 155.52 | 146.54 | 148.52 | 394,538 | +1.29(+0.88%) |
Oct 30, 2019 | 147.01 | 147.25 | 145.29 | 147.23 | 411,291 | +0.11(+0.07%) |
Oct 29, 2019 | 146.62 | 148.21 | 146.03 | 147.12 | 229,822 | +0.27(+0.18%) |
Oct 28, 2019 | 149.74 | 150.83 | 146.71 | 146.85 | 257,226 | -2.85(-1.90%) |
Oct 25, 2019 | 149.12 | 150.72 | 148.59 | 149.70 | 123,800 | +0.31(+0.21%) |
Oct 24, 2019 | 148.32 | 150.36 | 147.96 | 149.39 | 141,369 | +1.56(+1.06%) |
Oct 23, 2019 | 149.13 | 150.01 | 147.40 | 147.83 | 159,467 | -1.47(-0.98%) |
Oct 22, 2019 | 149.99 | 151.90 | 149.21 | 149.30 | 224,297 | -0.23(-0.15%) |
Oct 21, 2019 | 150.16 | 151.30 | 149.29 | 149.53 | 205,718 | -0.07(-0.05%) |
Oct 18, 2019 | 149.99 | 151.37 | 147.93 | 149.60 | 323,800 | -1.19(-0.79%) |
Oct 17, 2019 | 153.03 | 154.42 | 150.49 | 150.79 | 223,919 | -1.39(-0.91%) |
Oct 16, 2019 | 152.13 | 153.30 | 150.48 | 152.18 | 233,071 | -0.62(-0.41%) |
Oct 15, 2019 | 152.89 | 154.54 | 152.33 | 152.80 | 158,325 | +0.27(+0.18%) |
Oct 14, 2019 | 154.34 | 155.65 | 152.44 | 152.53 | 200,933 | -2.11(-1.36%) |
Oct 11, 2019 | 155.66 | 156.71 | 153.89 | 154.64 | 145,100 | +0.30(+0.19%) |
Oct 10, 2019 | 152.52 | 155.31 | 152.24 | 154.34 | 156,373 | +1.43(+0.94%) |
Oct 09, 2019 | 151.59 | 153.69 | 150.83 | 152.91 | 165,158 | +1.82(+1.20%) |
Oct 08, 2019 | 152.27 | 153.29 | 150.75 | 151.09 | 149,484 | -2.22(-1.45%) |
Oct 07, 2019 | 153.49 | 153.91 | 152.94 | 153.31 | 122,723 | -0.74(-0.48%) |
Oct 04, 2019 | 154.27 | 154.54 | 151.75 | 154.05 | 182,800 | +0.49(+0.32%) |
Oct 03, 2019 | 150.58 | 153.86 | 149.74 | 153.56 | 241,678 | +2.62(+1.74%) |
Oct 02, 2019 | 150.97 | 151.99 | 149.16 | 150.94 | 271,802 | -0.89(-0.59%) |
Oct 01, 2019 | 152.28 | 153.70 | 151.43 | 151.83 | 238,610 | -0.67(-0.44%) |
Sep 30, 2019 | 149.00 | 152.77 | 148.64 | 152.50 | 360,258 | +3.99(+2.69%) |
Sep 27, 2019 | 152.03 | 152.03 | 148.01 | 148.51 | 281,100 | -3.29(-2.17%) |
Sep 26, 2019 | 155.11 | 155.96 | 151.13 | 151.80 | 324,654 | -3.43(-2.21%) |
Sep 25, 2019 | 157.41 | 158.37 | 154.87 | 155.23 | 238,938 | -2.35(-1.49%) |
Sep 24, 2019 | 156.00 | 158.21 | 155.48 | 157.58 | 185,837 | +1.77(+1.14%) |
Sep 23, 2019 | 154.63 | 157.03 | 154.29 | 155.81 | 182,183 | +0.74(+0.48%) |
Sep 20, 2019 | 158.03 | 158.46 | 154.94 | 155.07 | 376,600 | -2.67(-1.69%) |
Sep 19, 2019 | 160.21 | 160.64 | 156.67 | 157.74 | 285,530 | -2.47(-1.54%) |
Sep 18, 2019 | 159.60 | 160.46 | 158.56 | 160.21 | 349,559 | +0.80(+0.50%) |
Sep 17, 2019 | 157.70 | 160.94 | 157.70 | 159.41 | 291,619 | +1.49(+0.94%) |
Sep 16, 2019 | 154.24 | 158.21 | 153.98 | 157.92 | 379,102 | +2.52(+1.62%) |
Sep 13, 2019 | 154.16 | 155.84 | 152.44 | 155.40 | 572,300 | +1.36(+0.88%) |
Sep 12, 2019 | 152.74 | 155.22 | 152.23 | 154.04 | 502,640 | +2.46(+1.62%) |
Sep 11, 2019 | 151.63 | 153.47 | 149.89 | 151.58 | 563,355 | +1.56(+1.04%) |
Sep 10, 2019 | 156.54 | 156.97 | 148.51 | 150.02 | 885,303 | -8.67(-5.46%) |
Sep 09, 2019 | 165.53 | 165.53 | 158.14 | 158.69 | 325,503 | -6.66(-4.03%) |
Sep 06, 2019 | 165.88 | 168.28 | 165.25 | 165.35 | 161,400 | +0.01(+0.01%) |
Sep 05, 2019 | 165.00 | 166.34 | 164.33 | 165.34 | 360,191 | +1.52(+0.93%) |
Sep 04, 2019 | 164.70 | 165.12 | 163.29 | 163.82 | 261,233 | +0.46(+0.28%) |
Sep 03, 2019 | 164.20 | 165.04 | 162.90 | 163.36 | 185,950 | -1.69(-1.02%) |
Aug 30, 2019 | 166.10 | 167.51 | 163.89 | 165.05 | 194,900 | -0.43(-0.26%) |
Aug 29, 2019 | 167.05 | 167.05 | 165.16 | 165.48 | 175,752 | -0.06(-0.04%) |
Aug 28, 2019 | 164.27 | 165.85 | 163.35 | 165.54 | 134,588 | +0.75(+0.46%) |
Aug 27, 2019 | 164.81 | 166.37 | 162.99 | 164.79 | 272,886 | +0.92(+0.56%) |
Aug 26, 2019 | 163.50 | 164.43 | 162.86 | 163.87 | 121,654 | +1.05(+0.64%) |
Aug 23, 2019 | 166.53 | 166.72 | 162.44 | 162.82 | 249,000 | -3.93(-2.36%) |
Aug 22, 2019 | 165.21 | 167.02 | 163.53 | 166.75 | 244,660 | +1.69(+1.02%) |
Aug 21, 2019 | 164.22 | 165.83 | 163.96 | 165.06 | 224,297 | +1.93(+1.18%) |
Aug 20, 2019 | 161.22 | 164.02 | 160.30 | 163.13 | 417,609 | +1.90(+1.18%) |
Aug 19, 2019 | 162.49 | 162.77 | 160.85 | 161.23 | 268,175 | +0.62(+0.39%) |
Aug 16, 2019 | 158.68 | 160.73 | 158.02 | 160.61 | 283,600 | +2.42(+1.53%) |
Aug 15, 2019 | 156.75 | 158.35 | 156.04 | 158.19 | 362,707 | +1.97(+1.26%) |
Aug 14, 2019 | 154.72 | 156.76 | 153.25 | 156.22 | 345,913 | +0.26(+0.17%) |
Aug 13, 2019 | 154.52 | 156.62 | 153.86 | 155.96 | 160,559 | +1.87(+1.21%) |
Aug 12, 2019 | 154.51 | 156.36 | 153.71 | 154.09 | 152,628 | -0.59(-0.38%) |
Aug 09, 2019 | 154.00 | 155.58 | 152.77 | 154.68 | 320,300 | -0.57(-0.37%) |
Aug 08, 2019 | 153.46 | 155.78 | 152.43 | 155.25 | 205,621 | +3.12(+2.05%) |
Aug 07, 2019 | 149.84 | 153.01 | 148.25 | 152.13 | 287,490 | +1.22(+0.81%) |
Aug 06, 2019 | 149.15 | 151.37 | 148.49 | 150.91 | 380,502 | +3.11(+2.10%) |
Aug 05, 2019 | 148.67 | 148.88 | 146.70 | 147.80 | 422,096 | -1.76(-1.18%) |
Aug 02, 2019 | 148.60 | 150.83 | 146.36 | 149.56 | 376,700 | -0.35(-0.23%) |
Aug 01, 2019 | 152.48 | 153.54 | 149.27 | 149.91 | 448,172 | -2.16(-1.42%) |
Jul 31, 2019 | 153.90 | 154.21 | 151.11 | 152.07 | 363,138 | -2.06(-1.34%) |
Jul 30, 2019 | 153.45 | 155.05 | 152.73 | 154.13 | 299,903 | +0.14(+0.09%) |
Jul 29, 2019 | 156.35 | 157.31 | 153.86 | 153.99 | 264,474 | -2.86(-1.82%) |
Jul 26, 2019 | 155.16 | 157.12 | 154.59 | 156.85 | 130,200 | +2.25(+1.46%) |
Jul 25, 2019 | 155.57 | 155.85 | 154.19 | 154.60 | 151,751 | -0.97(-0.62%) |
Jul 24, 2019 | 155.18 | 156.06 | 153.33 | 155.57 | 204,068 | +0.11(+0.07%) |
Jul 23, 2019 | 153.25 | 155.51 | 152.06 | 155.46 | 283,830 | +3.16(+2.07%) |
Jul 22, 2019 | 151.29 | 153.34 | 151.29 | 152.30 | 199,543 | +1.20(+0.79%) |
Jul 19, 2019 | 154.26 | 154.64 | 151.04 | 151.10 | 286,000 | -2.81(-1.83%) |
Jul 18, 2019 | 153.92 | 154.17 | 153.04 | 153.91 | 214,328 | -0.23(-0.15%) |
Jul 17, 2019 | 154.95 | 155.70 | 153.92 | 154.14 | 165,429 | -0.92(-0.59%) |
Jul 16, 2019 | 154.28 | 155.78 | 154.28 | 155.06 | 232,719 | +0.38(+0.25%) |
Jul 15, 2019 | 153.10 | 155.00 | 152.15 | 154.68 | 189,974 | +1.59(+1.04%) |
Jul 12, 2019 | 153.12 | 154.07 | 152.38 | 153.09 | 277,100 | +0.10(+0.07%) |
Jul 11, 2019 | 151.41 | 153.50 | 151.10 | 152.99 | 305,534 | +2.08(+1.38%) |
Jul 10, 2019 | 152.22 | 153.79 | 150.66 | 150.91 | 261,470 | -0.71(-0.47%) |
Jul 09, 2019 | 151.81 | 151.81 | 150.54 | 151.62 | 386,168 | -0.59(-0.39%) |
Jul 08, 2019 | 154.55 | 154.63 | 150.61 | 152.21 | 396,624 | -2.59(-1.67%) |
Jul 05, 2019 | 153.60 | 154.80 | 151.99 | 154.80 | 185,300 | -0.03(-0.02%) |
Jul 03, 2019 | 153.82 | 155.00 | 152.98 | 154.83 | 114,000 | +1.79(+1.17%) |
Jul 02, 2019 | 153.79 | 154.37 | 151.96 | 153.04 | 211,755 | -0.75(-0.49%) |
Jul 01, 2019 | 151.84 | 153.89 | 151.21 | 153.79 | 374,624 | +2.92(+1.94%) |
Jun 28, 2019 | 149.75 | 151.73 | 149.71 | 150.87 | 655,900 | +0.87(+0.58%) |
Jun 27, 2019 | 149.20 | 150.25 | 148.89 | 150.00 | 290,933 | +1.04(+0.70%) |
Jun 26, 2019 | 149.42 | 150.02 | 148.09 | 148.96 | 232,975 | +0.14(+0.09%) |
Jun 25, 2019 | 149.82 | 150.47 | 148.32 | 148.82 | 299,888 | -1.02(-0.68%) |
Jun 24, 2019 | 148.49 | 150.15 | 147.35 | 149.84 | 242,726 | +1.60(+1.08%) |
Jun 21, 2019 | 145.90 | 149.50 | 145.67 | 148.24 | 402,100 | +2.04(+1.40%) |
Jun 20, 2019 | 146.84 | 146.84 | 143.84 | 146.20 | 284,778 | +5.00(+3.54%) |
Jun 19, 2019 | 139.48 | 141.42 | 138.85 | 141.20 | 187,712 | +1.68(+1.20%) |
Jun 18, 2019 | 140.50 | 140.50 | 139.36 | 139.52 | 132,721 | -0.30(-0.21%) |
Jun 17, 2019 | 139.56 | 140.14 | 139.01 | 139.82 | 102,021 | -0.18(-0.13%) |
Jun 14, 2019 | 139.99 | 140.46 | 139.23 | 140.00 | 95,500 | +0.00(+0.00%) |
Jun 13, 2019 | 139.89 | 140.15 | 139.07 | 140.00 | 141,094 | +0.61(+0.44%) |
Jun 12, 2019 | 138.54 | 139.90 | 138.28 | 139.39 | 133,201 | +1.06(+0.77%) |
Jun 11, 2019 | 140.23 | 140.29 | 137.47 | 138.33 | 102,870 | -1.43(-1.02%) |
Jun 10, 2019 | 140.76 | 141.15 | 139.34 | 139.76 | 118,683 | -0.34(-0.24%) |
Jun 07, 2019 | 139.77 | 140.38 | 138.87 | 140.10 | 156,400 | +0.84(+0.60%) |
Jun 06, 2019 | 138.57 | 139.75 | 137.92 | 139.26 | 167,907 | +0.79(+0.57%) |
Jun 05, 2019 | 137.66 | 139.04 | 137.15 | 138.47 | 159,418 | +0.98(+0.71%) |
Jun 04, 2019 | 137.63 | 137.67 | 135.97 | 137.49 | 123,584 | +0.92(+0.67%) |
Jun 03, 2019 | 137.06 | 137.35 | 135.61 | 136.57 | 211,635 | -0.49(-0.36%) |
May 31, 2019 | 135.08 | 137.50 | 134.18 | 137.06 | 216,700 | +1.04(+0.76%) |
May 30, 2019 | 135.34 | 136.72 | 134.99 | 136.02 | 92,550 | +0.66(+0.49%) |
May 29, 2019 | 136.01 | 136.50 | 134.66 | 135.36 | 124,544 | -0.88(-0.65%) |
May 28, 2019 | 136.49 | 138.00 | 135.62 | 136.24 | 197,203 | +0.17(+0.12%) |
May 24, 2019 | 135.01 | 136.99 | 135.01 | 136.07 | 266,200 | +1.56(+1.16%) |
May 23, 2019 | 133.12 | 134.66 | 132.62 | 134.51 | 167,490 | +0.63(+0.47%) |
May 22, 2019 | 132.94 | 134.63 | 132.93 | 133.88 | 115,581 | +0.41(+0.31%) |
May 21, 2019 | 133.34 | 134.35 | 133.34 | 133.47 | 102,329 | +0.91(+0.69%) |
May 20, 2019 | 133.48 | 133.77 | 132.25 | 132.56 | 191,068 | -1.63(-1.21%) |
May 17, 2019 | 133.44 | 135.18 | 132.78 | 134.19 | 210,800 | -0.02(-0.01%) |
May 16, 2019 | 131.97 | 134.65 | 131.76 | 134.21 | 197,451 | +2.31(+1.75%) |
May 15, 2019 | 130.18 | 132.42 | 130.18 | 131.90 | 183,188 | +0.84(+0.64%) |
May 14, 2019 | 128.65 | 131.76 | 128.65 | 131.06 | 175,926 | +2.60(+2.02%) |
May 13, 2019 | 130.55 | 130.55 | 128.00 | 128.46 | 142,055 | -3.81(-2.88%) |
May 10, 2019 | 131.16 | 132.79 | 130.23 | 132.27 | 290,600 | +1.22(+0.93%) |
May 09, 2019 | 129.69 | 131.27 | 128.74 | 131.05 | 180,217 | +0.76(+0.58%) |
May 08, 2019 | 129.52 | 130.52 | 127.94 | 130.29 | 235,248 | +0.33(+0.25%) |
May 07, 2019 | 130.17 | 130.78 | 129.15 | 129.96 | 156,613 | -0.51(-0.39%) |
May 06, 2019 | 128.28 | 131.09 | 128.28 | 130.47 | 146,025 | +0.18(+0.14%) |
May 03, 2019 | 129.77 | 131.02 | 129.57 | 130.29 | 179,400 | -0.12(-0.09%) |
May 02, 2019 | 128.67 | 130.42 | 128.02 | 130.41 | 246,946 | +0.98(+0.76%) |