Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.46 | 146.93 | 142.43 | 146.34 | 1,545,384 | -1.52(-1.03%) |
Apr 29, 2020 | 148.48 | 150.58 | 145.97 | 147.86 | 1,678,866 | +3.69(+2.56%) |
Apr 28, 2020 | 144.82 | 149.97 | 142.42 | 144.18 | 2,459,203 | +8.63(+6.37%) |
Apr 27, 2020 | 132.76 | 136.00 | 132.02 | 135.55 | 1,172,066 | +3.28(+2.48%) |
Apr 24, 2020 | 131.40 | 132.30 | 129.34 | 132.26 | 671,246 | +2.09(+1.61%) |
Apr 23, 2020 | 130.28 | 133.25 | 129.65 | 130.17 | 845,711 | +0.45(+0.34%) |
Apr 22, 2020 | 130.19 | 130.99 | 128.40 | 129.72 | 877,466 | +2.28(+1.79%) |
Apr 21, 2020 | 128.89 | 128.93 | 126.14 | 127.44 | 1,653,766 | -3.33(-2.55%) |
Apr 20, 2020 | 132.39 | 132.65 | 130.41 | 130.77 | 1,760,945 | -2.76(-2.06%) |
Apr 17, 2020 | 133.63 | 134.87 | 131.83 | 133.52 | 1,453,435 | +3.71(+2.85%) |
Apr 16, 2020 | 130.68 | 130.84 | 128.06 | 129.82 | 1,400,443 | -0.38(-0.29%) |
Apr 15, 2020 | 128.89 | 130.28 | 127.20 | 130.19 | 1,709,985 | -2.40(-1.81%) |
Apr 14, 2020 | 133.72 | 134.92 | 130.11 | 132.59 | 1,602,126 | +1.51(+1.15%) |
Apr 13, 2020 | 134.29 | 134.88 | 129.19 | 131.08 | 1,043,570 | -3.80(-2.82%) |
Apr 09, 2020 | 136.51 | 138.11 | 133.21 | 134.88 | 1,266,407 | +1.02(+0.76%) |
Apr 08, 2020 | 131.82 | 134.79 | 129.36 | 133.86 | 1,287,427 | +3.33(+2.55%) |
Apr 07, 2020 | 132.39 | 133.84 | 128.89 | 130.53 | 1,764,485 | +3.33(+2.62%) |
Apr 06, 2020 | 124.07 | 129.55 | 123.28 | 127.20 | 2,332,765 | +8.82(+7.45%) |
Apr 03, 2020 | 118.21 | 120.84 | 115.87 | 118.39 | 1,775,092 | -0.44(-0.37%) |
Apr 02, 2020 | 115.36 | 120.14 | 114.22 | 118.83 | 1,481,053 | +2.12(+1.82%) |
Apr 01, 2020 | 116.15 | 117.84 | 113.94 | 116.71 | 1,296,586 | -4.41(-3.64%) |
Mar 31, 2020 | 119.51 | 123.88 | 117.60 | 121.12 | 1,767,462 | +0.75(+0.62%) |
Mar 30, 2020 | 118.15 | 122.51 | 117.43 | 120.37 | 1,378,837 | +2.52(+2.14%) |
Mar 27, 2020 | 114.16 | 121.23 | 114.16 | 117.84 | 1,416,342 | -2.95(-2.44%) |
Mar 26, 2020 | 117.71 | 121.61 | 112.41 | 120.80 | 1,714,251 | +6.44(+5.63%) |
Mar 25, 2020 | 112.82 | 118.26 | 109.03 | 114.36 | 2,505,298 | +2.94(+2.63%) |
Mar 24, 2020 | 99.31 | 111.68 | 97.51 | 111.42 | 2,783,739 | +19.45(+21.15%) |
Mar 23, 2020 | 102.35 | 102.91 | 90.43 | 91.98 | 2,407,909 | -12.28(-11.78%) |
Mar 20, 2020 | 108.22 | 109.35 | 103.07 | 104.26 | 2,362,432 | -1.85(-1.75%) |
Mar 19, 2020 | 109.06 | 109.63 | 102.93 | 106.11 | 1,962,362 | -4.40(-3.99%) |
Mar 18, 2020 | 114.07 | 118.08 | 105.43 | 110.51 | 2,098,992 | -11.93(-9.74%) |
Mar 17, 2020 | 119.70 | 123.35 | 115.23 | 122.44 | 2,922,887 | +4.79(+4.07%) |
Mar 16, 2020 | 111.80 | 121.94 | 110.05 | 117.66 | 2,148,476 | -4.82(-3.94%) |
Mar 13, 2020 | 121.57 | 123.45 | 115.91 | 122.48 | 2,516,502 | +6.94(+6.00%) |
Mar 12, 2020 | 118.63 | 121.13 | 113.73 | 115.54 | 2,557,322 | -10.72(-8.49%) |
Mar 11, 2020 | 127.01 | 129.85 | 124.86 | 126.27 | 2,469,945 | -4.08(-3.13%) |
Mar 10, 2020 | 129.05 | 130.50 | 123.51 | 130.35 | 2,812,976 | +5.69(+4.57%) |
Mar 09, 2020 | 123.70 | 126.49 | 122.23 | 124.65 | 2,632,349 | -8.35(-6.28%) |
Mar 06, 2020 | 129.63 | 133.48 | 129.07 | 133.00 | 1,963,908 | -0.05(-0.04%) |
Mar 05, 2020 | 136.07 | 137.51 | 131.98 | 133.06 | 1,717,313 | -6.96(-4.97%) |
Mar 04, 2020 | 138.29 | 140.83 | 137.39 | 140.02 | 1,780,305 | +3.84(+2.82%) |
Mar 03, 2020 | 138.88 | 142.59 | 135.46 | 136.18 | 1,948,825 | -3.14(-2.26%) |
Mar 02, 2020 | 135.65 | 139.57 | 133.37 | 139.32 | 2,004,464 | +3.91(+2.89%) |
Feb 28, 2020 | 133.97 | 136.05 | 131.56 | 135.41 | 2,411,703 | -2.84(-2.05%) |
Feb 27, 2020 | 138.72 | 143.54 | 135.99 | 138.25 | 2,072,631 | -3.14(-2.22%) |
Feb 26, 2020 | 145.71 | 146.70 | 141.10 | 141.39 | 1,674,658 | -2.72(-1.89%) |
Feb 25, 2020 | 146.54 | 147.08 | 143.47 | 144.11 | 2,229,222 | -1.59(-1.09%) |
Feb 24, 2020 | 144.86 | 146.62 | 144.29 | 145.70 | 1,733,386 | -4.19(-2.79%) |
Feb 21, 2020 | 148.54 | 149.95 | 146.40 | 149.88 | 1,273,334 | +0.30(+0.20%) |
Feb 20, 2020 | 148.67 | 151.90 | 147.74 | 149.58 | 1,138,999 | +0.53(+0.35%) |
Feb 19, 2020 | 147.47 | 149.39 | 147.47 | 149.05 | 1,738,652 | +1.58(+1.07%) |
Feb 18, 2020 | 147.36 | 148.40 | 145.98 | 147.47 | 1,492,051 | -0.64(-0.43%) |
Feb 14, 2020 | 147.57 | 148.22 | 146.42 | 148.11 | 1,099,361 | +0.60(+0.41%) |
Feb 13, 2020 | 149.82 | 151.07 | 147.23 | 147.51 | 1,426,413 | -1.72(-1.15%) |
Feb 12, 2020 | 147.01 | 149.57 | 146.46 | 149.23 | 1,310,616 | +3.32(+2.28%) |
Feb 11, 2020 | 144.84 | 146.72 | 144.84 | 145.91 | 972,917 | +1.84(+1.28%) |
Feb 10, 2020 | 142.31 | 144.50 | 142.19 | 144.07 | 1,191,259 | +1.27(+0.89%) |
Feb 07, 2020 | 146.03 | 146.46 | 142.44 | 142.80 | 1,532,665 | -4.57(-3.10%) |
Feb 06, 2020 | 149.76 | 149.77 | 146.42 | 147.37 | 1,269,610 | -0.43(-0.29%) |
Feb 05, 2020 | 144.49 | 147.94 | 143.90 | 147.80 | 1,588,729 | +4.82(+3.37%) |
Feb 04, 2020 | 148.31 | 149.76 | 142.84 | 142.98 | 3,181,641 | -1.68(-1.16%) |
Feb 03, 2020 | 143.25 | 146.06 | 142.38 | 144.66 | 2,532,031 | +2.59(+1.83%) |
Jan 31, 2020 | 145.17 | 145.61 | 140.47 | 142.06 | 3,064,430 | -5.44(-3.69%) |
Jan 30, 2020 | 146.09 | 147.71 | 145.40 | 147.51 | 1,103,343 | +0.36(+0.25%) |
Jan 29, 2020 | 148.55 | 148.65 | 147.10 | 147.14 | 1,407,103 | -0.35(-0.23%) |
Jan 28, 2020 | 147.60 | 148.27 | 146.52 | 147.49 | 1,036,805 | +1.16(+0.79%) |
Jan 27, 2020 | 146.89 | 147.76 | 146.04 | 146.33 | 1,333,414 | -3.89(-2.59%) |
Jan 24, 2020 | 152.39 | 152.51 | 148.99 | 150.22 | 1,051,504 | -2.23(-1.46%) |
Jan 23, 2020 | 150.76 | 152.64 | 148.68 | 152.44 | 1,099,485 | +1.38(+0.91%) |
Jan 22, 2020 | 152.52 | 152.79 | 150.41 | 151.07 | 1,059,825 | -0.85(-0.56%) |
Jan 21, 2020 | 153.73 | 153.83 | 151.41 | 151.92 | 1,438,461 | -2.42(-1.57%) |
Jan 17, 2020 | 156.19 | 157.44 | 153.62 | 154.34 | 2,456,476 | -1.30(-0.83%) |
Jan 16, 2020 | 154.10 | 155.79 | 153.61 | 155.64 | 1,164,372 | +2.35(+1.54%) |
Jan 15, 2020 | 151.86 | 153.41 | 151.58 | 153.29 | 1,122,790 | +0.19(+0.12%) |
Jan 14, 2020 | 155.38 | 155.68 | 152.90 | 153.10 | 1,275,798 | -0.08(-0.05%) |
Jan 13, 2020 | 152.64 | 153.43 | 151.79 | 153.18 | 1,094,716 | +0.94(+0.62%) |
Jan 10, 2020 | 154.74 | 154.80 | 152.14 | 152.24 | 1,298,897 | -1.86(-1.20%) |
Jan 09, 2020 | 155.20 | 155.69 | 152.19 | 154.10 | 1,351,058 | -0.74(-0.48%) |
Jan 08, 2020 | 154.67 | 155.78 | 153.71 | 154.83 | 1,009,827 | +0.08(+0.05%) |
Jan 07, 2020 | 154.59 | 155.27 | 152.44 | 154.75 | 1,618,409 | +0.11(+0.07%) |
Jan 06, 2020 | 155.91 | 155.91 | 153.78 | 154.64 | 1,411,957 | -2.38(-1.52%) |
Jan 03, 2020 | 157.35 | 157.35 | 154.86 | 157.02 | 1,145,867 | -2.23(-1.40%) |
Jan 02, 2020 | 159.87 | 160.63 | 157.54 | 159.25 | 1,433,338 | +0.32(+0.20%) |
Dec 31, 2019 | 159.21 | 159.70 | 158.06 | 158.93 | 828,434 | -0.18(-0.11%) |
Dec 30, 2019 | 160.41 | 160.57 | 158.81 | 159.10 | 630,691 | -1.37(-0.85%) |
Dec 27, 2019 | 161.52 | 162.18 | 160.27 | 160.47 | 842,059 | -0.64(-0.40%) |
Dec 26, 2019 | 161.23 | 161.58 | 160.44 | 161.11 | 564,917 | +0.23(+0.14%) |
Dec 24, 2019 | 161.27 | 161.57 | 160.66 | 160.88 | 311,577 | -0.23(-0.14%) |
Dec 23, 2019 | 160.85 | 161.87 | 160.29 | 161.11 | 925,051 | +0.28(+0.17%) |
Dec 20, 2019 | 160.83 | 161.58 | 159.18 | 160.84 | 2,573,923 | +1.61(+1.01%) |
Dec 19, 2019 | 160.86 | 161.13 | 158.17 | 159.23 | 1,191,600 | -1.33(-0.83%) |
Dec 18, 2019 | 162.18 | 162.18 | 159.34 | 160.56 | 1,308,819 | -1.31(-0.81%) |
Dec 17, 2019 | 161.56 | 162.44 | 160.95 | 161.87 | 922,681 | +0.41(+0.25%) |
Dec 16, 2019 | 161.40 | 163.42 | 161.34 | 161.46 | 1,243,941 | -0.59(-0.37%) |
Dec 13, 2019 | 163.26 | 165.06 | 161.19 | 162.05 | 1,099,924 | -2.13(-1.30%) |
Dec 12, 2019 | 161.23 | 164.86 | 160.30 | 164.19 | 1,346,749 | +2.46(+1.52%) |
Dec 11, 2019 | 161.44 | 162.06 | 160.16 | 161.72 | 1,079,830 | +2.19(+1.37%) |
Dec 10, 2019 | 160.17 | 160.75 | 158.71 | 159.54 | 1,054,627 | -1.23(-0.77%) |
Dec 09, 2019 | 160.19 | 161.00 | 159.28 | 160.77 | 769,793 | +0.56(+0.35%) |
Dec 06, 2019 | 160.86 | 161.79 | 160.13 | 160.22 | 803,210 | +1.50(+0.95%) |
Dec 05, 2019 | 158.47 | 159.28 | 157.72 | 158.71 | 1,013,347 | +0.60(+0.38%) |
Dec 04, 2019 | 158.94 | 160.45 | 158.09 | 158.11 | 1,077,900 | -0.05(-0.03%) |
Dec 03, 2019 | 158.70 | 158.70 | 155.76 | 158.16 | 1,194,733 | -2.81(-1.74%) |
Dec 02, 2019 | 162.86 | 163.96 | 160.83 | 160.97 | 1,058,696 | -1.42(-0.88%) |
Nov 29, 2019 | 163.07 | 163.40 | 162.04 | 162.39 | 512,577 | -1.73(-1.05%) |
Nov 27, 2019 | 164.33 | 164.46 | 162.42 | 164.12 | 1,009,503 | -0.12(-0.08%) |
Nov 26, 2019 | 163.47 | 164.42 | 162.45 | 164.25 | 1,033,190 | +0.83(+0.51%) |
Nov 25, 2019 | 160.92 | 163.48 | 159.59 | 163.42 | 1,590,712 | +3.44(+2.15%) |
Nov 22, 2019 | 160.95 | 161.09 | 158.73 | 159.98 | 1,184,491 | -0.59(-0.37%) |
Nov 21, 2019 | 159.94 | 161.96 | 159.47 | 160.58 | 1,056,087 | +0.18(+0.11%) |
Nov 20, 2019 | 161.94 | 162.24 | 159.47 | 160.40 | 1,166,986 | -2.08(-1.28%) |
Nov 19, 2019 | 163.63 | 163.73 | 160.98 | 162.48 | 2,158,196 | -0.44(-0.27%) |
Nov 18, 2019 | 161.81 | 163.12 | 160.54 | 162.92 | 944,017 | -0.48(-0.29%) |
Nov 15, 2019 | 162.07 | 163.80 | 161.30 | 163.40 | 1,225,254 | +2.81(+1.75%) |
Nov 14, 2019 | 160.19 | 161.47 | 159.55 | 160.60 | 843,068 | +0.13(+0.08%) |
Nov 13, 2019 | 161.00 | 161.49 | 159.69 | 160.46 | 1,082,386 | -1.85(-1.14%) |
Nov 12, 2019 | 164.26 | 164.44 | 162.01 | 162.32 | 1,281,776 | -2.07(-1.26%) |
Nov 11, 2019 | 163.14 | 164.55 | 163.01 | 164.39 | 1,027,470 | +0.15(+0.09%) |
Nov 08, 2019 | 162.22 | 164.64 | 160.48 | 164.24 | 1,416,863 | +3.30(+2.05%) |
Nov 07, 2019 | 161.20 | 162.70 | 160.56 | 160.94 | 1,889,062 | +1.01(+0.63%) |
Nov 06, 2019 | 157.90 | 159.97 | 155.69 | 159.94 | 1,380,970 | +1.29(+0.81%) |
Nov 05, 2019 | 158.10 | 160.06 | 157.83 | 158.65 | 1,187,600 | +0.66(+0.42%) |
Nov 04, 2019 | 157.35 | 158.32 | 155.78 | 157.99 | 1,522,195 | +2.30(+1.48%) |
Nov 01, 2019 | 153.14 | 155.69 | 151.94 | 155.69 | 2,226,969 | +3.61(+2.37%) |
Oct 31, 2019 | 153.49 | 153.94 | 149.82 | 152.08 | 1,577,973 | -1.86(-1.21%) |
Oct 30, 2019 | 156.28 | 156.75 | 152.33 | 153.94 | 2,137,397 | -2.23(-1.43%) |
Oct 29, 2019 | 153.99 | 158.39 | 153.11 | 156.17 | 3,024,651 | -2.57(-1.62%) |
Oct 28, 2019 | 158.72 | 159.21 | 157.01 | 158.74 | 1,592,839 | +1.33(+0.85%) |
Oct 25, 2019 | 154.94 | 157.99 | 154.81 | 157.41 | 1,477,993 | +2.72(+1.76%) |
Oct 24, 2019 | 154.89 | 154.94 | 152.88 | 154.68 | 1,037,309 | +0.21(+0.14%) |
Oct 23, 2019 | 153.45 | 154.58 | 152.44 | 154.47 | 1,108,288 | +0.08(+0.05%) |
Oct 22, 2019 | 151.96 | 154.75 | 149.99 | 154.39 | 1,467,407 | +3.33(+2.21%) |
Oct 21, 2019 | 151.34 | 152.42 | 150.51 | 151.06 | 1,109,459 | +0.92(+0.61%) |
Oct 18, 2019 | 148.00 | 150.67 | 147.46 | 150.14 | 1,387,716 | +2.33(+1.57%) |
Oct 17, 2019 | 147.52 | 148.62 | 146.61 | 147.81 | 736,698 | +1.29(+0.88%) |
Oct 16, 2019 | 146.54 | 148.53 | 146.20 | 146.53 | 1,014,568 | -0.15(-0.10%) |
Oct 15, 2019 | 143.85 | 147.64 | 143.03 | 146.68 | 1,222,585 | +2.28(+1.58%) |
Oct 14, 2019 | 140.99 | 144.52 | 139.18 | 144.39 | 989,707 | +0.88(+0.61%) |
Oct 11, 2019 | 141.35 | 145.49 | 141.35 | 143.51 | 1,523,698 | +5.03(+3.64%) |
Oct 10, 2019 | 137.28 | 139.84 | 136.84 | 138.48 | 921,091 | +1.80(+1.32%) |
Oct 09, 2019 | 136.51 | 137.57 | 135.36 | 136.68 | 900,179 | +1.65(+1.22%) |
Oct 08, 2019 | 136.22 | 136.87 | 134.51 | 135.03 | 1,169,786 | -2.96(-2.15%) |
Oct 07, 2019 | 138.49 | 139.61 | 137.43 | 137.99 | 948,252 | -1.20(-0.86%) |
Oct 04, 2019 | 136.50 | 139.43 | 136.50 | 139.19 | 1,108,154 | +2.53(+1.85%) |
Oct 03, 2019 | 135.48 | 136.70 | 133.27 | 136.66 | 1,645,597 | +0.77(+0.56%) |
Oct 02, 2019 | 137.07 | 138.43 | 135.48 | 135.89 | 1,418,014 | -3.02(-2.17%) |
Oct 01, 2019 | 144.62 | 145.79 | 138.46 | 138.91 | 1,486,776 | -4.52(-3.15%) |
Sep 30, 2019 | 142.22 | 144.37 | 141.65 | 143.43 | 1,123,320 | +1.21(+0.85%) |
Sep 27, 2019 | 142.01 | 142.60 | 140.43 | 142.22 | 1,136,734 | +1.19(+0.84%) |
Sep 26, 2019 | 142.33 | 143.06 | 140.55 | 141.03 | 1,011,560 | -1.25(-0.88%) |
Sep 25, 2019 | 141.18 | 143.28 | 140.28 | 142.29 | 1,710,056 | +0.67(+0.47%) |
Sep 24, 2019 | 143.92 | 144.21 | 140.92 | 141.62 | 1,619,885 | -1.39(-0.97%) |
Sep 23, 2019 | 141.46 | 144.17 | 141.25 | 143.01 | 1,506,280 | +0.55(+0.38%) |
Sep 20, 2019 | 142.89 | 144.54 | 142.07 | 142.46 | 4,112,794 | -0.40(-0.28%) |
Sep 19, 2019 | 143.63 | 144.66 | 142.46 | 142.86 | 889,064 | -0.29(-0.20%) |
Sep 18, 2019 | 143.01 | 143.56 | 141.18 | 143.15 | 1,223,002 | -0.59(-0.41%) |
Sep 17, 2019 | 143.72 | 144.11 | 142.23 | 143.74 | 1,532,882 | -0.60(-0.41%) |
Sep 16, 2019 | 144.49 | 145.84 | 144.13 | 144.34 | 1,277,987 | -1.24(-0.85%) |
Sep 13, 2019 | 146.52 | 147.55 | 145.38 | 145.58 | 1,200,358 | +0.05(+0.04%) |
Sep 12, 2019 | 145.79 | 146.73 | 143.60 | 145.53 | 1,116,581 | -0.39(-0.27%) |
Sep 11, 2019 | 144.16 | 145.93 | 141.61 | 145.92 | 1,422,999 | +1.32(+0.91%) |
Sep 10, 2019 | 142.20 | 145.90 | 141.68 | 144.60 | 2,083,268 | +2.80(+1.97%) |
Sep 09, 2019 | 136.95 | 141.95 | 136.76 | 141.80 | 1,933,459 | +5.22(+3.82%) |
Sep 06, 2019 | 136.68 | 137.72 | 135.67 | 136.58 | 1,275,664 | +0.21(+0.16%) |
Sep 05, 2019 | 133.19 | 137.69 | 132.75 | 136.37 | 1,773,311 | +5.02(+3.82%) |
Sep 04, 2019 | 130.50 | 131.51 | 130.06 | 131.35 | 1,106,001 | +2.70(+2.10%) |
Sep 03, 2019 | 130.16 | 130.69 | 127.08 | 128.65 | 1,439,080 | -2.96(-2.25%) |
Aug 30, 2019 | 132.48 | 133.30 | 131.16 | 131.62 | 1,065,511 | +0.15(+0.11%) |
Aug 29, 2019 | 129.91 | 132.04 | 129.68 | 131.47 | 1,551,892 | +3.09(+2.40%) |
Aug 28, 2019 | 125.76 | 128.63 | 124.79 | 128.38 | 1,325,981 | +2.47(+1.96%) |
Aug 27, 2019 | 127.38 | 127.80 | 125.91 | 125.91 | 1,328,196 | -0.30(-0.24%) |
Aug 26, 2019 | 126.67 | 126.89 | 124.78 | 126.21 | 1,358,415 | +0.99(+0.79%) |
Aug 23, 2019 | 128.37 | 128.94 | 124.45 | 125.22 | 1,738,728 | -4.11(-3.18%) |
Aug 22, 2019 | 130.74 | 131.75 | 128.43 | 129.33 | 1,158,293 | -0.95(-0.73%) |
Aug 21, 2019 | 130.42 | 131.74 | 129.76 | 130.28 | 1,150,050 | +1.37(+1.06%) |
Aug 20, 2019 | 130.18 | 130.36 | 128.53 | 128.92 | 1,304,824 | -1.34(-1.03%) |
Aug 19, 2019 | 132.53 | 132.98 | 129.98 | 130.26 | 2,621,520 | -0.18(-0.14%) |
Aug 16, 2019 | 128.47 | 131.32 | 128.47 | 130.44 | 1,416,279 | +2.82(+2.21%) |
Aug 15, 2019 | 126.72 | 127.98 | 125.90 | 127.63 | 1,722,643 | +1.35(+1.07%) |
Aug 14, 2019 | 129.59 | 130.21 | 125.97 | 126.28 | 2,104,157 | -5.75(-4.36%) |
Aug 13, 2019 | 128.91 | 134.82 | 128.75 | 132.03 | 1,618,116 | +2.54(+1.96%) |
Aug 12, 2019 | 130.58 | 131.25 | 128.65 | 129.49 | 1,128,495 | -1.57(-1.20%) |
Aug 09, 2019 | 133.49 | 133.94 | 129.71 | 131.06 | 1,597,290 | -3.29(-2.45%) |
Aug 08, 2019 | 133.60 | 134.93 | 133.11 | 134.35 | 1,419,534 | +1.28(+0.96%) |
Aug 07, 2019 | 132.54 | 134.40 | 130.56 | 133.07 | 1,691,444 | -1.87(-1.39%) |
Aug 06, 2019 | 133.29 | 134.96 | 132.22 | 134.94 | 1,399,911 | +2.60(+1.96%) |
Aug 05, 2019 | 135.97 | 136.53 | 131.11 | 132.35 | 2,652,084 | -6.34(-4.57%) |
Aug 02, 2019 | 138.61 | 139.49 | 137.26 | 138.68 | 1,507,013 | -0.92(-0.66%) |
Aug 01, 2019 | 143.23 | 144.42 | 138.68 | 139.60 | 1,642,498 | -3.73(-2.60%) |
Jul 31, 2019 | 144.00 | 145.78 | 141.64 | 143.33 | 2,182,036 | -1.02(-0.71%) |
Jul 30, 2019 | 142.02 | 145.53 | 141.87 | 144.35 | 2,695,086 | -7.69(-5.06%) |
Jul 29, 2019 | 152.82 | 153.32 | 151.46 | 152.05 | 1,366,511 | -0.67(-0.44%) |
Jul 26, 2019 | 152.25 | 153.19 | 151.32 | 152.72 | 978,511 | -0.19(-0.13%) |
Jul 25, 2019 | 152.96 | 153.42 | 151.16 | 152.91 | 1,076,557 | -0.36(-0.23%) |
Jul 24, 2019 | 150.62 | 153.74 | 149.93 | 153.27 | 1,174,500 | +1.75(+1.15%) |
Jul 23, 2019 | 149.88 | 151.68 | 149.18 | 151.52 | 1,309,477 | +2.31(+1.55%) |
Jul 22, 2019 | 151.44 | 151.78 | 148.92 | 149.22 | 1,188,252 | -1.81(-1.20%) |
Jul 19, 2019 | 147.69 | 153.10 | 147.41 | 151.02 | 2,179,225 | +4.25(+2.89%) |
Jul 18, 2019 | 147.80 | 148.31 | 145.65 | 146.78 | 1,097,418 | -1.18(-0.80%) |
Jul 17, 2019 | 150.40 | 150.52 | 147.74 | 147.96 | 1,230,316 | -2.67(-1.78%) |
Jul 16, 2019 | 148.59 | 150.85 | 147.98 | 150.63 | 858,364 | +1.07(+0.72%) |
Jul 15, 2019 | 149.96 | 150.63 | 148.51 | 149.56 | 744,298 | +0.03(+0.02%) |
Jul 12, 2019 | 148.30 | 150.40 | 148.27 | 149.53 | 1,434,929 | +1.95(+1.32%) |
Jul 11, 2019 | 147.18 | 147.62 | 145.16 | 147.58 | 1,088,744 | +1.28(+0.87%) |
Jul 10, 2019 | 146.83 | 147.79 | 145.98 | 146.30 | 946,324 | +0.10(+0.07%) |
Jul 09, 2019 | 146.68 | 147.23 | 145.17 | 146.21 | 1,409,034 | -1.55(-1.05%) |
Jul 08, 2019 | 147.69 | 148.58 | 147.05 | 147.75 | 1,139,911 | -0.08(-0.05%) |
Jul 05, 2019 | 147.67 | 148.27 | 144.88 | 147.83 | 948,648 | -0.95(-0.64%) |
Jul 03, 2019 | 150.07 | 150.33 | 147.61 | 148.79 | 865,809 | +0.03(+0.02%) |
Jul 02, 2019 | 149.50 | 150.00 | 147.93 | 148.75 | 1,332,857 | -2.32(-1.54%) |
Jul 01, 2019 | 151.20 | 151.87 | 148.79 | 151.08 | 2,729,839 | +1.33(+0.89%) |
Jun 28, 2019 | 147.73 | 149.84 | 147.30 | 149.75 | 3,067,003 | +2.70(+1.84%) |
Jun 27, 2019 | 147.97 | 148.45 | 145.83 | 147.05 | 807,286 | -0.58(-0.39%) |
Jun 26, 2019 | 148.31 | 148.73 | 147.36 | 147.62 | 951,528 | +0.05(+0.04%) |
Jun 25, 2019 | 149.19 | 149.19 | 146.77 | 147.57 | 2,274,055 | -1.14(-0.77%) |
Jun 24, 2019 | 148.77 | 149.72 | 148.00 | 148.72 | 1,330,768 | +0.17(+0.12%) |
Jun 21, 2019 | 149.82 | 149.97 | 148.14 | 148.54 | 1,960,570 | -1.43(-0.96%) |
Jun 20, 2019 | 148.58 | 150.19 | 147.51 | 149.97 | 1,781,064 | +3.19(+2.17%) |
Jun 19, 2019 | 145.75 | 146.99 | 145.05 | 146.78 | 1,217,751 | +0.97(+0.67%) |
Jun 18, 2019 | 142.54 | 146.83 | 142.54 | 145.81 | 1,180,672 | +3.98(+2.81%) |
Jun 17, 2019 | 143.27 | 143.46 | 141.56 | 141.83 | 900,536 | -1.38(-0.96%) |
Jun 14, 2019 | 143.52 | 143.52 | 141.20 | 143.21 | 1,096,821 | -0.44(-0.30%) |
Jun 13, 2019 | 142.91 | 143.69 | 141.59 | 143.65 | 957,313 | +1.13(+0.79%) |
Jun 12, 2019 | 143.40 | 143.47 | 141.73 | 142.52 | 1,223,070 | -1.00(-0.69%) |
Jun 11, 2019 | 144.36 | 146.18 | 143.35 | 143.52 | 1,215,870 | +0.99(+0.69%) |
Jun 10, 2019 | 142.55 | 144.07 | 141.97 | 142.53 | 1,012,731 | +0.99(+0.70%) |
Jun 07, 2019 | 141.06 | 142.48 | 139.85 | 141.54 | 919,242 | +1.03(+0.73%) |
Jun 06, 2019 | 139.07 | 140.91 | 138.62 | 140.51 | 1,125,657 | +1.07(+0.76%) |
Jun 05, 2019 | 137.84 | 139.54 | 135.44 | 139.44 | 1,733,974 | +2.81(+2.05%) |
Jun 04, 2019 | 134.90 | 136.66 | 133.63 | 136.64 | 1,994,832 | +3.48(+2.61%) |
Jun 03, 2019 | 131.88 | 134.54 | 131.78 | 133.16 | 1,891,454 | +1.40(+1.06%) |
May 31, 2019 | 135.38 | 135.68 | 131.52 | 131.76 | 1,877,273 | -6.79(-4.90%) |
May 30, 2019 | 138.81 | 139.81 | 137.97 | 138.55 | 1,201,056 | +0.54(+0.39%) |
May 29, 2019 | 137.73 | 139.09 | 136.55 | 138.01 | 1,206,317 | -0.69(-0.50%) |
May 28, 2019 | 140.13 | 141.30 | 138.68 | 138.70 | 1,826,231 | -1.07(-0.76%) |
May 24, 2019 | 140.25 | 141.16 | 139.22 | 139.77 | 1,070,619 | +0.59(+0.42%) |
May 23, 2019 | 139.15 | 140.01 | 137.86 | 139.18 | 1,445,143 | -2.72(-1.92%) |
May 22, 2019 | 142.25 | 142.73 | 141.15 | 141.90 | 1,261,872 | -0.64(-0.45%) |
May 21, 2019 | 140.94 | 142.79 | 140.90 | 142.54 | 1,265,234 | +2.66(+1.90%) |
May 20, 2019 | 137.61 | 140.03 | 137.61 | 139.89 | 1,306,010 | +1.68(+1.22%) |
May 17, 2019 | 139.56 | 139.82 | 137.85 | 138.20 | 1,278,278 | -2.84(-2.01%) |
May 16, 2019 | 141.00 | 141.75 | 140.51 | 141.04 | 964,250 | +0.95(+0.68%) |
May 15, 2019 | 138.69 | 140.56 | 137.06 | 140.09 | 1,194,293 | +0.57(+0.41%) |
May 14, 2019 | 138.38 | 139.96 | 137.58 | 139.52 | 1,419,638 | +1.62(+1.18%) |
May 13, 2019 | 140.95 | 140.95 | 137.18 | 137.90 | 1,655,199 | -5.64(-3.93%) |
May 10, 2019 | 142.85 | 143.85 | 139.98 | 143.54 | 1,070,186 | +0.04(+0.03%) |
May 09, 2019 | 141.69 | 143.63 | 140.11 | 143.50 | 1,582,821 | -0.01(-0.01%) |
May 08, 2019 | 143.61 | 144.75 | 142.56 | 143.50 | 870,359 | -0.23(-0.16%) |
May 07, 2019 | 144.04 | 144.81 | 142.32 | 143.73 | 1,364,183 | -1.73(-1.19%) |
May 06, 2019 | 143.76 | 145.67 | 142.46 | 145.46 | 1,343,169 | -1.38(-0.94%) |
May 03, 2019 | 144.53 | 146.92 | 144.22 | 146.84 | 1,493,974 | +2.62(+1.82%) |
May 02, 2019 | 143.40 | 144.59 | 142.16 | 144.22 | 1,392,365 | +0.61(+0.42%) |