Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.49 | 153.16 | 148.00 | 148.76 | 336,116 | -6.82(-4.38%) |
Apr 29, 2020 | 154.83 | 159.10 | 150.01 | 155.58 | 296,774 | +7.66(+5.18%) |
Apr 28, 2020 | 151.65 | 157.31 | 147.53 | 147.92 | 288,402 | +1.52(+1.04%) |
Apr 27, 2020 | 139.45 | 147.31 | 136.47 | 146.40 | 504,223 | +8.98(+6.53%) |
Apr 24, 2020 | 133.15 | 139.03 | 131.50 | 137.42 | 407,600 | +4.67(+3.52%) |
Apr 23, 2020 | 132.53 | 137.11 | 130.64 | 132.75 | 354,080 | -0.02(-0.02%) |
Apr 22, 2020 | 137.04 | 137.18 | 132.70 | 132.77 | 451,658 | +0.80(+0.61%) |
Apr 21, 2020 | 136.56 | 138.36 | 131.75 | 131.97 | 372,259 | -8.69(-6.18%) |
Apr 20, 2020 | 142.65 | 146.51 | 139.79 | 140.66 | 265,618 | -4.99(-3.43%) |
Apr 17, 2020 | 144.54 | 149.18 | 143.28 | 145.65 | 365,400 | +6.39(+4.59%) |
Apr 16, 2020 | 138.90 | 140.97 | 136.13 | 139.26 | 258,095 | +0.33(+0.24%) |
Apr 15, 2020 | 140.46 | 142.84 | 137.58 | 138.93 | 451,577 | -6.56(-4.51%) |
Apr 14, 2020 | 148.17 | 149.88 | 144.66 | 145.49 | 210,546 | +2.14(+1.49%) |
Apr 13, 2020 | 146.83 | 147.55 | 140.75 | 143.35 | 326,702 | -5.53(-3.71%) |
Apr 09, 2020 | 149.43 | 151.63 | 144.63 | 148.88 | 423,000 | +3.80(+2.62%) |
Apr 08, 2020 | 143.06 | 146.90 | 141.25 | 145.08 | 299,049 | +3.91(+2.77%) |
Apr 07, 2020 | 145.38 | 150.12 | 140.03 | 141.17 | 453,360 | +2.81(+2.03%) |
Apr 06, 2020 | 130.18 | 138.74 | 128.17 | 138.36 | 500,444 | +16.25(+13.31%) |
Apr 03, 2020 | 125.40 | 126.02 | 118.44 | 122.11 | 363,300 | -4.58(-3.62%) |
Apr 02, 2020 | 123.97 | 129.12 | 121.89 | 126.69 | 353,904 | +2.94(+2.38%) |
Apr 01, 2020 | 128.17 | 128.85 | 121.86 | 123.75 | 474,286 | -10.25(-7.65%) |
Mar 31, 2020 | 137.53 | 140.58 | 132.73 | 134.00 | 416,555 | -5.13(-3.69%) |
Mar 30, 2020 | 129.64 | 140.50 | 129.64 | 139.13 | 365,851 | +6.04(+4.54%) |
Mar 27, 2020 | 136.36 | 136.48 | 129.41 | 133.09 | 460,700 | -7.48(-5.32%) |
Mar 26, 2020 | 131.87 | 140.76 | 127.76 | 140.57 | 582,324 | +11.02(+8.51%) |
Mar 25, 2020 | 134.33 | 137.57 | 127.50 | 129.55 | 912,097 | -3.88(-2.91%) |
Mar 24, 2020 | 121.68 | 133.96 | 119.91 | 133.43 | 765,304 | +19.74(+17.36%) |
Mar 23, 2020 | 104.59 | 115.90 | 99.99 | 113.69 | 926,253 | +9.79(+9.42%) |
Mar 20, 2020 | 103.75 | 112.20 | 101.51 | 103.90 | 936,800 | +0.14(+0.13%) |
Mar 19, 2020 | 91.28 | 105.51 | 82.25 | 103.76 | 976,106 | +12.60(+13.82%) |
Mar 18, 2020 | 103.32 | 104.97 | 78.70 | 91.16 | 919,451 | -19.57(-17.67%) |
Mar 17, 2020 | 113.02 | 115.09 | 99.07 | 110.73 | 830,861 | -0.61(-0.55%) |
Mar 16, 2020 | 113.00 | 117.22 | 107.78 | 111.34 | 766,380 | -18.29(-14.11%) |
Mar 13, 2020 | 138.04 | 139.78 | 121.14 | 129.63 | 1,004,500 | -1.47(-1.12%) |
Mar 12, 2020 | 142.71 | 142.77 | 130.73 | 131.10 | 758,058 | -22.27(-14.52%) |
Mar 11, 2020 | 162.75 | 165.34 | 152.84 | 153.37 | 693,474 | -13.48(-8.08%) |
Mar 10, 2020 | 166.98 | 168.80 | 157.33 | 166.85 | 624,284 | +4.84(+2.99%) |
Mar 09, 2020 | 161.53 | 168.31 | 151.36 | 162.01 | 577,170 | -10.62(-6.15%) |
Mar 06, 2020 | 168.18 | 173.58 | 167.35 | 172.63 | 444,400 | -0.09(-0.05%) |
Mar 05, 2020 | 175.40 | 177.12 | 171.94 | 172.72 | 480,123 | -7.19(-4.00%) |
Mar 04, 2020 | 177.19 | 180.22 | 174.50 | 179.91 | 320,438 | +5.00(+2.86%) |
Mar 03, 2020 | 179.00 | 185.09 | 172.67 | 174.91 | 411,094 | -4.03(-2.25%) |
Mar 02, 2020 | 174.30 | 179.35 | 169.25 | 178.94 | 684,758 | +5.14(+2.96%) |
Feb 28, 2020 | 170.00 | 175.66 | 168.80 | 173.80 | 741,000 | -0.12(-0.07%) |
Feb 27, 2020 | 177.14 | 181.78 | 173.91 | 173.92 | 488,899 | -7.54(-4.16%) |
Feb 26, 2020 | 183.60 | 186.65 | 181.38 | 181.46 | 445,381 | -0.70(-0.38%) |
Feb 25, 2020 | 188.35 | 189.50 | 181.47 | 182.16 | 505,204 | -5.32(-2.84%) |
Feb 24, 2020 | 188.17 | 190.87 | 187.10 | 187.48 | 411,870 | -7.08(-3.64%) |
Feb 21, 2020 | 198.56 | 198.69 | 193.88 | 194.56 | 469,800 | -4.51(-2.27%) |
Feb 20, 2020 | 200.72 | 201.71 | 196.85 | 199.07 | 429,783 | -2.05(-1.02%) |
Feb 19, 2020 | 202.00 | 203.16 | 200.79 | 201.12 | 441,306 | -0.06(-0.03%) |
Feb 18, 2020 | 199.48 | 203.19 | 198.43 | 201.18 | 323,527 | +0.62(+0.31%) |
Feb 14, 2020 | 201.12 | 203.17 | 199.44 | 200.56 | 353,400 | +0.01(+0.00%) |
Feb 13, 2020 | 198.80 | 201.13 | 198.14 | 200.55 | 379,243 | +1.16(+0.58%) |
Feb 12, 2020 | 194.73 | 200.10 | 193.43 | 199.39 | 460,978 | +6.08(+3.15%) |
Feb 11, 2020 | 192.48 | 194.14 | 190.98 | 193.31 | 584,013 | +0.26(+0.13%) |
Feb 10, 2020 | 191.36 | 193.63 | 190.07 | 193.05 | 340,069 | +1.67(+0.87%) |
Feb 07, 2020 | 191.62 | 193.71 | 190.38 | 191.38 | 435,300 | -0.67(-0.35%) |
Feb 06, 2020 | 193.58 | 193.64 | 190.48 | 192.05 | 518,594 | -0.79(-0.41%) |
Feb 05, 2020 | 190.11 | 193.26 | 187.67 | 192.84 | 623,916 | +3.16(+1.67%) |
Feb 04, 2020 | 188.79 | 191.67 | 188.51 | 189.68 | 498,453 | +2.07(+1.10%) |
Feb 03, 2020 | 192.06 | 193.78 | 186.73 | 187.61 | 948,321 | -3.30(-1.73%) |
Jan 31, 2020 | 185.58 | 199.31 | 185.58 | 190.91 | 2,520,600 | +13.53(+7.63%) |
Jan 30, 2020 | 175.09 | 177.95 | 174.40 | 177.38 | 758,494 | +0.78(+0.44%) |
Jan 29, 2020 | 176.12 | 178.01 | 174.48 | 176.60 | 474,270 | +1.55(+0.89%) |
Jan 28, 2020 | 175.94 | 176.28 | 171.12 | 175.05 | 620,298 | -0.25(-0.14%) |
Jan 27, 2020 | 174.12 | 176.26 | 173.23 | 175.30 | 399,891 | -2.36(-1.33%) |
Jan 24, 2020 | 180.00 | 180.00 | 175.65 | 177.66 | 575,500 | +2.65(+1.51%) |
Jan 23, 2020 | 174.07 | 175.84 | 171.02 | 175.01 | 533,686 | -0.32(-0.18%) |
Jan 22, 2020 | 176.19 | 178.08 | 173.77 | 175.33 | 543,728 | +0.34(+0.19%) |
Jan 21, 2020 | 172.82 | 176.29 | 171.21 | 174.99 | 672,444 | +1.47(+0.85%) |
Jan 17, 2020 | 173.25 | 173.96 | 171.00 | 173.52 | 513,400 | +0.86(+0.50%) |
Jan 16, 2020 | 169.96 | 174.98 | 169.69 | 172.66 | 481,487 | +3.84(+2.27%) |
Jan 15, 2020 | 168.15 | 169.06 | 167.53 | 168.82 | 406,814 | +0.33(+0.20%) |
Jan 14, 2020 | 168.19 | 170.64 | 167.16 | 168.49 | 391,183 | +0.70(+0.42%) |
Jan 13, 2020 | 165.51 | 167.83 | 164.53 | 167.79 | 371,126 | +2.76(+1.67%) |
Jan 10, 2020 | 169.62 | 169.99 | 164.60 | 165.03 | 279,000 | -4.26(-2.52%) |
Jan 09, 2020 | 168.77 | 169.82 | 167.40 | 169.29 | 555,255 | +0.46(+0.27%) |
Jan 08, 2020 | 173.37 | 174.00 | 168.43 | 168.83 | 565,361 | -4.32(-2.49%) |
Jan 07, 2020 | 174.50 | 177.01 | 172.95 | 173.15 | 419,612 | -1.35(-0.77%) |
Jan 06, 2020 | 172.14 | 174.74 | 171.94 | 174.50 | 295,818 | +1.04(+0.60%) |
Jan 03, 2020 | 169.56 | 173.67 | 168.79 | 173.46 | 315,100 | +1.29(+0.75%) |
Jan 02, 2020 | 169.73 | 172.21 | 168.95 | 172.17 | 271,168 | +3.31(+1.96%) |
Dec 31, 2019 | 168.60 | 170.98 | 168.52 | 168.86 | 287,000 | +0.00(+0.00%) |
Dec 30, 2019 | 167.42 | 170.56 | 166.36 | 168.86 | 240,728 | +1.41(+0.84%) |
Dec 27, 2019 | 167.36 | 168.27 | 165.94 | 167.45 | 244,300 | +0.25(+0.15%) |
Dec 26, 2019 | 165.02 | 167.22 | 164.72 | 167.20 | 253,343 | +2.70(+1.64%) |
Dec 24, 2019 | 164.66 | 165.67 | 164.18 | 164.50 | 139,600 | +0.03(+0.02%) |
Dec 23, 2019 | 167.82 | 167.94 | 163.95 | 164.47 | 389,277 | -2.97(-1.77%) |
Dec 20, 2019 | 164.27 | 167.98 | 163.97 | 167.44 | 782,900 | +3.85(+2.35%) |
Dec 19, 2019 | 166.16 | 166.88 | 163.11 | 163.59 | 385,409 | -2.66(-1.60%) |
Dec 18, 2019 | 164.36 | 166.93 | 163.93 | 166.25 | 361,094 | +2.51(+1.53%) |
Dec 17, 2019 | 163.56 | 164.25 | 163.10 | 163.74 | 298,838 | +0.14(+0.09%) |
Dec 16, 2019 | 163.20 | 165.24 | 162.47 | 163.60 | 282,300 | +1.07(+0.66%) |
Dec 13, 2019 | 161.66 | 164.05 | 160.21 | 162.53 | 299,300 | +0.74(+0.46%) |
Dec 12, 2019 | 161.54 | 163.40 | 159.81 | 161.79 | 389,145 | +0.74(+0.46%) |
Dec 11, 2019 | 161.90 | 162.42 | 160.40 | 161.05 | 293,985 | -0.66(-0.41%) |
Dec 10, 2019 | 163.61 | 165.28 | 161.45 | 161.71 | 290,899 | -1.62(-0.99%) |
Dec 09, 2019 | 162.31 | 165.42 | 162.12 | 163.33 | 385,071 | +0.95(+0.59%) |
Dec 06, 2019 | 166.76 | 167.37 | 161.66 | 162.38 | 538,300 | -2.02(-1.23%) |
Dec 05, 2019 | 162.51 | 164.84 | 162.05 | 164.40 | 346,124 | +2.84(+1.76%) |
Dec 04, 2019 | 160.01 | 162.56 | 158.96 | 161.56 | 374,967 | +2.64(+1.66%) |
Dec 03, 2019 | 160.41 | 162.14 | 158.88 | 158.92 | 470,539 | -3.84(-2.36%) |
Dec 02, 2019 | 168.39 | 168.99 | 162.32 | 162.76 | 571,450 | -5.42(-3.22%) |
Nov 29, 2019 | 168.83 | 169.36 | 167.07 | 168.18 | 212,400 | -0.69(-0.41%) |
Nov 27, 2019 | 168.23 | 169.56 | 166.02 | 168.87 | 404,100 | +1.29(+0.77%) |
Nov 26, 2019 | 167.50 | 168.18 | 165.23 | 167.58 | 530,675 | +3.06(+1.86%) |
Nov 25, 2019 | 162.00 | 164.99 | 160.98 | 164.52 | 678,135 | +4.97(+3.12%) |
Nov 22, 2019 | 159.08 | 159.96 | 157.03 | 159.55 | 286,100 | +2.27(+1.44%) |
Nov 21, 2019 | 161.28 | 162.00 | 157.13 | 157.28 | 477,654 | -2.97(-1.85%) |
Nov 20, 2019 | 164.21 | 164.21 | 159.24 | 160.25 | 555,646 | -3.92(-2.39%) |
Nov 19, 2019 | 166.44 | 166.91 | 163.89 | 164.17 | 437,659 | -2.75(-1.65%) |
Nov 18, 2019 | 168.10 | 168.51 | 165.53 | 166.92 | 333,316 | -0.49(-0.29%) |
Nov 15, 2019 | 166.48 | 168.41 | 165.85 | 167.41 | 427,400 | +2.31(+1.40%) |
Nov 14, 2019 | 164.89 | 165.75 | 163.06 | 165.10 | 321,037 | +0.42(+0.26%) |
Nov 13, 2019 | 163.20 | 165.13 | 161.80 | 164.68 | 255,669 | +0.49(+0.30%) |
Nov 12, 2019 | 164.62 | 165.70 | 163.61 | 164.19 | 289,609 | -0.28(-0.17%) |
Nov 11, 2019 | 162.92 | 165.25 | 161.96 | 164.47 | 340,993 | +1.06(+0.65%) |
Nov 08, 2019 | 161.97 | 163.59 | 160.13 | 163.41 | 344,300 | +1.35(+0.83%) |
Nov 07, 2019 | 164.09 | 167.14 | 160.82 | 162.06 | 587,054 | -0.93(-0.57%) |
Nov 06, 2019 | 163.04 | 164.77 | 160.70 | 162.99 | 520,101 | +0.17(+0.10%) |
Nov 05, 2019 | 161.65 | 164.84 | 160.83 | 162.82 | 619,475 | +2.76(+1.72%) |
Nov 04, 2019 | 156.56 | 160.51 | 155.42 | 160.06 | 536,424 | +4.91(+3.16%) |
Nov 01, 2019 | 154.17 | 157.87 | 152.91 | 155.15 | 752,400 | +2.25(+1.47%) |
Oct 31, 2019 | 151.66 | 153.26 | 149.93 | 152.90 | 603,136 | +1.73(+1.14%) |
Oct 30, 2019 | 149.01 | 151.26 | 148.69 | 151.17 | 452,123 | +1.34(+0.89%) |
Oct 29, 2019 | 148.44 | 150.30 | 147.10 | 149.83 | 505,759 | +1.70(+1.15%) |
Oct 28, 2019 | 151.95 | 151.95 | 148.09 | 148.13 | 558,564 | -2.75(-1.82%) |
Oct 25, 2019 | 155.14 | 155.14 | 145.31 | 150.88 | 994,500 | -5.14(-3.29%) |
Oct 24, 2019 | 155.31 | 156.02 | 153.04 | 156.02 | 525,579 | +1.73(+1.12%) |
Oct 23, 2019 | 157.07 | 157.36 | 153.70 | 154.29 | 331,028 | -3.74(-2.37%) |
Oct 22, 2019 | 158.79 | 159.16 | 156.47 | 158.03 | 320,306 | -0.30(-0.19%) |
Oct 21, 2019 | 158.04 | 159.72 | 157.51 | 158.33 | 285,021 | +1.42(+0.90%) |
Oct 18, 2019 | 156.16 | 157.88 | 154.19 | 156.91 | 360,800 | -1.18(-0.75%) |
Oct 17, 2019 | 155.43 | 158.27 | 154.75 | 158.09 | 419,411 | +4.41(+2.87%) |
Oct 16, 2019 | 153.30 | 155.17 | 152.15 | 153.68 | 300,426 | +0.12(+0.08%) |
Oct 15, 2019 | 153.25 | 155.01 | 152.12 | 153.56 | 348,364 | +0.17(+0.11%) |
Oct 14, 2019 | 153.09 | 154.64 | 151.23 | 153.39 | 317,713 | -0.69(-0.45%) |
Oct 11, 2019 | 150.74 | 156.53 | 150.00 | 154.08 | 668,800 | +10.35(+7.20%) |
Oct 10, 2019 | 144.17 | 145.18 | 142.89 | 143.73 | 316,136 | -0.30(-0.21%) |
Oct 09, 2019 | 144.15 | 144.36 | 141.04 | 144.03 | 413,583 | +1.57(+1.10%) |
Oct 08, 2019 | 141.63 | 143.13 | 138.55 | 142.46 | 460,519 | -1.45(-1.01%) |
Oct 07, 2019 | 145.56 | 146.53 | 142.77 | 143.91 | 466,144 | -2.47(-1.69%) |
Oct 04, 2019 | 145.97 | 146.82 | 142.90 | 146.38 | 314,600 | +0.38(+0.26%) |
Oct 03, 2019 | 144.06 | 146.17 | 140.91 | 146.00 | 396,815 | +1.78(+1.23%) |
Oct 02, 2019 | 144.81 | 145.56 | 141.18 | 144.22 | 552,567 | -2.21(-1.51%) |
Oct 01, 2019 | 147.48 | 149.92 | 145.88 | 146.43 | 642,157 | -0.93(-0.63%) |
Sep 30, 2019 | 143.44 | 149.12 | 143.44 | 147.36 | 931,246 | +4.23(+2.96%) |
Sep 27, 2019 | 141.33 | 144.69 | 141.27 | 143.13 | 904,400 | +2.72(+1.94%) |
Sep 26, 2019 | 134.93 | 140.98 | 134.91 | 140.41 | 785,793 | +6.01(+4.47%) |
Sep 25, 2019 | 134.03 | 135.94 | 131.73 | 134.40 | 476,418 | +1.38(+1.04%) |
Sep 24, 2019 | 135.85 | 136.24 | 130.19 | 133.02 | 685,352 | -2.86(-2.10%) |
Sep 23, 2019 | 136.87 | 139.23 | 135.74 | 135.88 | 461,241 | -0.37(-0.27%) |
Sep 20, 2019 | 137.94 | 141.37 | 136.21 | 136.25 | 619,700 | -1.81(-1.31%) |
Sep 19, 2019 | 139.13 | 140.09 | 136.30 | 138.06 | 520,476 | -1.75(-1.25%) |
Sep 18, 2019 | 142.90 | 143.01 | 137.76 | 139.81 | 455,159 | -3.20(-2.24%) |
Sep 17, 2019 | 144.61 | 145.37 | 142.53 | 143.01 | 399,787 | -2.03(-1.40%) |
Sep 16, 2019 | 146.69 | 149.16 | 144.49 | 145.04 | 347,974 | -2.86(-1.93%) |
Sep 13, 2019 | 151.10 | 152.93 | 147.23 | 147.90 | 359,700 | -2.83(-1.88%) |
Sep 12, 2019 | 150.23 | 152.74 | 148.58 | 150.73 | 369,914 | +0.99(+0.66%) |
Sep 11, 2019 | 151.34 | 151.41 | 148.09 | 149.74 | 383,128 | -1.64(-1.08%) |
Sep 10, 2019 | 154.24 | 154.74 | 150.05 | 151.38 | 506,766 | -3.72(-2.40%) |
Sep 09, 2019 | 153.50 | 155.81 | 153.06 | 155.10 | 519,323 | +2.31(+1.51%) |
Sep 06, 2019 | 154.30 | 155.48 | 152.65 | 152.79 | 327,600 | -1.07(-0.70%) |
Sep 05, 2019 | 148.49 | 154.43 | 148.02 | 153.86 | 550,189 | +6.92(+4.71%) |
Sep 04, 2019 | 147.33 | 148.44 | 146.20 | 146.94 | 429,427 | +1.48(+1.02%) |
Sep 03, 2019 | 145.88 | 146.86 | 144.12 | 145.46 | 513,987 | -1.99(-1.35%) |
Aug 30, 2019 | 147.32 | 148.27 | 146.49 | 147.45 | 389,000 | +0.97(+0.66%) |
Aug 29, 2019 | 144.75 | 146.86 | 144.75 | 146.48 | 344,771 | +3.52(+2.46%) |
Aug 28, 2019 | 140.16 | 144.28 | 139.60 | 142.96 | 337,754 | +2.31(+1.64%) |
Aug 27, 2019 | 139.56 | 142.57 | 138.66 | 140.65 | 507,920 | +2.11(+1.52%) |
Aug 26, 2019 | 137.04 | 139.00 | 136.17 | 138.54 | 351,072 | +2.27(+1.67%) |
Aug 23, 2019 | 140.23 | 142.09 | 135.82 | 136.27 | 497,800 | -5.75(-4.05%) |
Aug 22, 2019 | 140.37 | 143.06 | 139.56 | 142.02 | 504,300 | +1.78(+1.27%) |
Aug 21, 2019 | 138.99 | 140.69 | 138.02 | 140.24 | 328,085 | +2.81(+2.04%) |
Aug 20, 2019 | 136.80 | 138.50 | 136.09 | 137.43 | 388,269 | -0.31(-0.23%) |
Aug 19, 2019 | 137.71 | 140.97 | 137.20 | 137.74 | 520,288 | +3.45(+2.57%) |
Aug 16, 2019 | 133.54 | 135.45 | 132.52 | 134.29 | 375,300 | +1.35(+1.02%) |
Aug 15, 2019 | 137.50 | 137.81 | 132.86 | 132.94 | 726,552 | -4.45(-3.24%) |
Aug 14, 2019 | 142.19 | 142.32 | 137.27 | 137.39 | 602,294 | -8.75(-5.99%) |
Aug 13, 2019 | 142.23 | 149.14 | 141.43 | 146.14 | 663,021 | +3.07(+2.15%) |
Aug 12, 2019 | 143.45 | 143.98 | 140.33 | 143.07 | 539,945 | -1.86(-1.28%) |
Aug 09, 2019 | 148.64 | 149.10 | 144.54 | 144.93 | 497,100 | -4.15(-2.78%) |
Aug 08, 2019 | 148.82 | 150.50 | 148.07 | 149.08 | 865,791 | +0.98(+0.66%) |
Aug 07, 2019 | 147.88 | 149.80 | 146.60 | 148.10 | 592,571 | -0.99(-0.66%) |
Aug 06, 2019 | 146.26 | 149.43 | 145.24 | 149.09 | 569,871 | +3.50(+2.40%) |
Aug 05, 2019 | 144.23 | 146.79 | 142.50 | 145.59 | 632,324 | -1.24(-0.84%) |
Aug 02, 2019 | 148.62 | 148.97 | 144.88 | 146.83 | 538,000 | -2.82(-1.88%) |
Aug 01, 2019 | 156.30 | 157.43 | 148.33 | 149.65 | 697,898 | -6.63(-4.24%) |
Jul 31, 2019 | 155.67 | 157.69 | 154.17 | 156.28 | 617,517 | +0.68(+0.44%) |
Jul 30, 2019 | 158.76 | 158.88 | 153.52 | 155.60 | 710,703 | -3.76(-2.36%) |
Jul 29, 2019 | 159.94 | 160.66 | 156.19 | 159.36 | 799,183 | -0.16(-0.10%) |
Jul 26, 2019 | 174.70 | 177.50 | 152.73 | 159.52 | 1,789,500 | -18.06(-10.17%) |
Jul 25, 2019 | 178.98 | 179.65 | 176.60 | 177.58 | 391,690 | -1.48(-0.83%) |
Jul 24, 2019 | 178.50 | 179.66 | 176.71 | 179.06 | 296,138 | +0.92(+0.52%) |
Jul 23, 2019 | 176.20 | 178.69 | 175.08 | 178.14 | 321,189 | +2.60(+1.48%) |
Jul 22, 2019 | 175.32 | 177.65 | 174.23 | 175.54 | 485,661 | +1.30(+0.75%) |
Jul 19, 2019 | 177.26 | 177.51 | 174.01 | 174.24 | 294,400 | -2.14(-1.21%) |
Jul 18, 2019 | 175.17 | 176.95 | 174.44 | 176.38 | 277,811 | +1.24(+0.71%) |
Jul 17, 2019 | 176.57 | 176.57 | 172.01 | 175.14 | 348,964 | -1.26(-0.71%) |
Jul 16, 2019 | 176.35 | 177.47 | 174.87 | 176.40 | 315,248 | +0.04(+0.02%) |
Jul 15, 2019 | 178.02 | 178.78 | 174.75 | 176.36 | 269,431 | -2.13(-1.19%) |
Jul 12, 2019 | 173.84 | 179.47 | 173.84 | 178.49 | 334,700 | +5.50(+3.18%) |
Jul 11, 2019 | 176.46 | 176.46 | 172.25 | 172.99 | 401,809 | -2.62(-1.49%) |
Jul 10, 2019 | 175.00 | 175.98 | 174.06 | 175.61 | 318,461 | +1.42(+0.82%) |
Jul 09, 2019 | 176.60 | 177.64 | 173.76 | 174.19 | 415,367 | -3.73(-2.10%) |
Jul 08, 2019 | 176.17 | 177.96 | 175.89 | 177.92 | 345,286 | +1.00(+0.57%) |
Jul 05, 2019 | 175.56 | 177.28 | 174.78 | 176.92 | 216,200 | +0.84(+0.48%) |
Jul 03, 2019 | 174.19 | 176.34 | 172.10 | 176.08 | 223,100 | +2.67(+1.54%) |
Jul 02, 2019 | 175.71 | 175.71 | 171.91 | 173.41 | 449,493 | -2.38(-1.35%) |
Jul 01, 2019 | 177.73 | 180.76 | 174.81 | 175.79 | 400,524 | -0.18(-0.10%) |
Jun 28, 2019 | 175.56 | 176.66 | 173.85 | 175.97 | 644,200 | +0.73(+0.42%) |
Jun 27, 2019 | 173.83 | 175.38 | 173.24 | 175.24 | 346,821 | +1.55(+0.89%) |
Jun 26, 2019 | 172.78 | 175.61 | 172.78 | 173.69 | 354,599 | +1.76(+1.02%) |
Jun 25, 2019 | 174.14 | 175.00 | 171.77 | 171.93 | 382,646 | -1.47(-0.85%) |
Jun 24, 2019 | 175.62 | 176.65 | 173.02 | 173.40 | 371,064 | -2.10(-1.20%) |
Jun 21, 2019 | 172.92 | 175.82 | 172.61 | 175.50 | 508,000 | +1.45(+0.83%) |
Jun 20, 2019 | 176.03 | 176.41 | 172.70 | 174.05 | 405,959 | -0.35(-0.20%) |
Jun 19, 2019 | 174.65 | 174.98 | 172.62 | 174.40 | 300,102 | -0.42(-0.24%) |
Jun 18, 2019 | 173.97 | 176.12 | 173.44 | 174.82 | 286,721 | +1.67(+0.96%) |
Jun 17, 2019 | 174.48 | 174.86 | 172.78 | 173.15 | 326,908 | -1.22(-0.70%) |
Jun 14, 2019 | 176.49 | 176.73 | 173.79 | 174.37 | 438,800 | -1.82(-1.03%) |
Jun 13, 2019 | 173.75 | 176.80 | 173.28 | 176.19 | 628,818 | +3.89(+2.26%) |
Jun 12, 2019 | 168.00 | 172.44 | 167.33 | 172.30 | 601,051 | +4.58(+2.73%) |
Jun 11, 2019 | 165.91 | 168.51 | 164.89 | 167.72 | 565,967 | +3.63(+2.21%) |
Jun 10, 2019 | 160.50 | 164.88 | 160.50 | 164.09 | 453,841 | +3.76(+2.35%) |
Jun 07, 2019 | 156.61 | 160.86 | 156.61 | 160.33 | 442,800 | +4.70(+3.02%) |
Jun 06, 2019 | 155.56 | 156.41 | 152.81 | 155.63 | 431,750 | -0.16(-0.10%) |
Jun 05, 2019 | 156.57 | 157.00 | 154.70 | 155.79 | 508,513 | +0.61(+0.39%) |
Jun 04, 2019 | 156.11 | 159.71 | 154.67 | 155.18 | 780,664 | +0.96(+0.62%) |
Jun 03, 2019 | 151.10 | 155.86 | 150.89 | 154.22 | 776,204 | +2.12(+1.39%) |
May 31, 2019 | 150.02 | 152.63 | 149.10 | 152.10 | 481,900 | +0.37(+0.24%) |
May 30, 2019 | 151.02 | 154.49 | 149.65 | 151.73 | 509,287 | +0.48(+0.32%) |
May 29, 2019 | 149.50 | 152.00 | 146.65 | 151.25 | 903,584 | +0.39(+0.26%) |
May 28, 2019 | 152.96 | 153.97 | 150.62 | 150.86 | 747,118 | -2.60(-1.69%) |
May 24, 2019 | 158.88 | 159.00 | 152.02 | 153.46 | 1,193,000 | +6.05(+4.10%) |
May 23, 2019 | 148.69 | 151.43 | 146.53 | 147.41 | 1,427,193 | -2.68(-1.79%) |
May 22, 2019 | 147.23 | 151.15 | 146.50 | 150.09 | 833,182 | +1.42(+0.96%) |
May 21, 2019 | 145.80 | 149.07 | 144.20 | 148.67 | 898,066 | +5.93(+4.15%) |
May 20, 2019 | 141.70 | 143.94 | 141.19 | 142.74 | 424,428 | +0.13(+0.09%) |
May 17, 2019 | 143.23 | 145.03 | 142.00 | 142.61 | 339,900 | -1.89(-1.31%) |
May 16, 2019 | 143.98 | 146.05 | 143.69 | 144.50 | 361,156 | +1.26(+0.88%) |
May 15, 2019 | 143.96 | 145.37 | 141.66 | 143.24 | 580,685 | -1.59(-1.10%) |
May 14, 2019 | 142.52 | 145.29 | 139.71 | 144.83 | 763,204 | +6.48(+4.68%) |
May 13, 2019 | 142.71 | 142.90 | 137.20 | 138.35 | 551,262 | -7.77(-5.32%) |
May 10, 2019 | 148.10 | 148.75 | 142.03 | 146.12 | 505,500 | -2.77(-1.86%) |
May 09, 2019 | 149.89 | 150.03 | 146.29 | 148.89 | 409,938 | -1.73(-1.15%) |
May 08, 2019 | 151.49 | 152.26 | 149.74 | 150.62 | 379,038 | -0.93(-0.61%) |
May 07, 2019 | 156.83 | 157.38 | 150.54 | 151.55 | 469,668 | -6.16(-3.91%) |
May 06, 2019 | 156.67 | 158.71 | 155.61 | 157.71 | 380,091 | -1.19(-0.75%) |
May 03, 2019 | 158.41 | 159.75 | 156.77 | 158.90 | 445,400 | +0.68(+0.43%) |
May 02, 2019 | 157.18 | 159.11 | 156.44 | 158.22 | 336,910 | +1.66(+1.06%) |