Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 212.54 | 219.92 | 211.50 | 213.91 | 529,023 | +0.96(+0.45%) |
Apr 29, 2020 | 220.11 | 225.79 | 212.01 | 212.95 | 854,195 | +0.39(+0.18%) |
Apr 28, 2020 | 218.27 | 219.40 | 212.15 | 212.56 | 703,784 | -1.77(-0.83%) |
Apr 27, 2020 | 221.13 | 221.13 | 211.02 | 214.33 | 614,437 | +6.26(+3.01%) |
Apr 24, 2020 | 208.26 | 210.38 | 206.01 | 208.07 | 476,600 | +4.02(+1.97%) |
Apr 23, 2020 | 201.48 | 205.69 | 199.00 | 204.05 | 543,817 | +3.10(+1.54%) |
Apr 22, 2020 | 198.99 | 202.15 | 196.93 | 200.95 | 321,378 | +3.71(+1.88%) |
Apr 21, 2020 | 198.21 | 199.00 | 194.45 | 197.24 | 412,436 | -1.01(-0.51%) |
Apr 20, 2020 | 196.00 | 199.75 | 194.30 | 198.25 | 669,101 | -1.45(-0.73%) |
Apr 17, 2020 | 208.59 | 208.59 | 198.03 | 199.70 | 1,028,000 | -5.33(-2.60%) |
Apr 16, 2020 | 203.20 | 206.55 | 201.50 | 205.03 | 586,546 | +4.40(+2.19%) |
Apr 15, 2020 | 191.21 | 202.52 | 189.82 | 200.63 | 660,259 | +7.92(+4.11%) |
Apr 14, 2020 | 184.00 | 193.67 | 182.49 | 192.71 | 633,842 | +9.85(+5.39%) |
Apr 13, 2020 | 180.00 | 184.00 | 179.00 | 182.86 | 310,577 | -2.56(-1.38%) |
Apr 09, 2020 | 185.71 | 187.98 | 182.00 | 185.42 | 474,700 | +0.24(+0.13%) |
Apr 08, 2020 | 183.56 | 186.45 | 180.64 | 185.18 | 417,663 | +1.92(+1.05%) |
Apr 07, 2020 | 187.11 | 189.00 | 182.31 | 183.26 | 519,616 | -1.87(-1.01%) |
Apr 06, 2020 | 184.00 | 188.03 | 182.82 | 185.13 | 401,756 | +3.01(+1.65%) |
Apr 03, 2020 | 184.18 | 185.52 | 180.00 | 182.12 | 550,900 | -1.70(-0.92%) |
Apr 02, 2020 | 178.16 | 184.60 | 176.01 | 183.82 | 468,393 | +5.33(+2.99%) |
Apr 01, 2020 | 175.25 | 183.47 | 173.15 | 178.49 | 574,449 | +1.37(+0.77%) |
Mar 31, 2020 | 179.54 | 180.93 | 173.28 | 177.12 | 443,529 | -2.64(-1.47%) |
Mar 30, 2020 | 180.00 | 184.02 | 176.66 | 179.76 | 627,637 | +0.73(+0.41%) |
Mar 27, 2020 | 171.12 | 182.00 | 166.82 | 179.03 | 683,100 | +5.15(+2.96%) |
Mar 26, 2020 | 161.16 | 174.89 | 160.93 | 173.88 | 596,937 | +14.07(+8.80%) |
Mar 25, 2020 | 156.53 | 169.99 | 153.01 | 159.81 | 641,558 | +4.41(+2.84%) |
Mar 24, 2020 | 153.16 | 158.45 | 150.05 | 155.40 | 541,703 | +7.02(+4.73%) |
Mar 23, 2020 | 154.30 | 154.30 | 144.07 | 148.38 | 573,967 | -6.72(-4.33%) |
Mar 20, 2020 | 165.00 | 172.22 | 150.60 | 155.10 | 745,600 | -9.29(-5.65%) |
Mar 19, 2020 | 159.40 | 171.30 | 151.33 | 164.39 | 641,397 | +3.01(+1.87%) |
Mar 18, 2020 | 168.26 | 169.60 | 143.90 | 161.38 | 777,536 | -11.32(-6.55%) |
Mar 17, 2020 | 176.93 | 178.95 | 167.24 | 172.70 | 803,986 | -1.49(-0.86%) |
Mar 16, 2020 | 174.84 | 180.46 | 168.64 | 174.19 | 852,802 | -12.59(-6.74%) |
Mar 13, 2020 | 179.42 | 187.16 | 175.93 | 186.78 | 658,400 | +7.36(+4.10%) |
Mar 12, 2020 | 172.30 | 187.85 | 159.16 | 179.42 | 1,016,429 | -3.22(-1.76%) |
Mar 11, 2020 | 178.58 | 185.57 | 177.16 | 182.64 | 885,044 | +0.23(+0.13%) |
Mar 10, 2020 | 173.49 | 182.44 | 172.20 | 182.41 | 644,351 | +9.09(+5.24%) |
Mar 09, 2020 | 170.00 | 176.78 | 168.80 | 173.32 | 463,733 | -6.68(-3.71%) |
Mar 06, 2020 | 173.36 | 180.71 | 171.22 | 180.00 | 642,200 | +1.32(+0.74%) |
Mar 05, 2020 | 179.21 | 181.97 | 176.33 | 178.68 | 320,280 | -3.57(-1.96%) |
Mar 04, 2020 | 174.41 | 182.62 | 173.35 | 182.25 | 477,945 | +11.05(+6.45%) |
Mar 03, 2020 | 177.86 | 180.81 | 168.17 | 171.20 | 545,885 | -6.86(-3.85%) |
Mar 02, 2020 | 165.80 | 178.43 | 165.45 | 178.06 | 553,850 | +14.73(+9.02%) |
Feb 28, 2020 | 162.54 | 165.61 | 159.30 | 163.33 | 573,500 | -3.83(-2.29%) |
Feb 27, 2020 | 164.36 | 170.57 | 162.51 | 167.16 | 595,764 | -0.25(-0.15%) |
Feb 26, 2020 | 169.00 | 173.44 | 167.15 | 167.41 | 273,759 | -1.44(-0.85%) |
Feb 25, 2020 | 174.16 | 175.10 | 167.76 | 168.85 | 513,724 | -4.43(-2.56%) |
Feb 24, 2020 | 172.62 | 174.60 | 170.59 | 173.28 | 574,220 | -5.09(-2.85%) |
Feb 21, 2020 | 181.49 | 181.61 | 176.15 | 178.37 | 373,200 | -3.44(-1.89%) |
Feb 20, 2020 | 180.20 | 186.91 | 179.28 | 181.81 | 410,140 | -0.42(-0.23%) |
Feb 19, 2020 | 182.32 | 183.25 | 178.46 | 182.23 | 942,647 | +0.74(+0.41%) |
Feb 18, 2020 | 184.24 | 184.24 | 181.13 | 181.49 | 600,309 | -2.08(-1.13%) |
Feb 14, 2020 | 184.12 | 184.45 | 181.98 | 183.57 | 502,400 | -0.39(-0.21%) |
Feb 13, 2020 | 180.96 | 184.38 | 180.96 | 183.96 | 234,367 | +2.20(+1.21%) |
Feb 12, 2020 | 180.90 | 181.94 | 178.84 | 181.76 | 346,628 | +0.88(+0.49%) |
Feb 11, 2020 | 179.70 | 180.99 | 179.30 | 180.88 | 206,163 | +2.17(+1.21%) |
Feb 10, 2020 | 175.07 | 179.00 | 174.97 | 178.71 | 443,694 | +3.36(+1.92%) |
Feb 07, 2020 | 174.99 | 175.78 | 174.04 | 175.35 | 220,700 | -0.05(-0.03%) |
Feb 06, 2020 | 175.67 | 176.22 | 174.06 | 175.40 | 348,317 | +0.13(+0.07%) |
Feb 05, 2020 | 177.51 | 177.51 | 174.56 | 175.27 | 175,653 | -0.34(-0.19%) |
Feb 04, 2020 | 175.08 | 176.06 | 173.77 | 175.61 | 203,876 | +2.60(+1.50%) |
Feb 03, 2020 | 172.25 | 174.96 | 172.05 | 173.01 | 352,425 | +2.41(+1.41%) |
Jan 31, 2020 | 172.15 | 172.50 | 168.96 | 170.60 | 426,100 | -1.65(-0.96%) |
Jan 30, 2020 | 170.33 | 172.45 | 170.00 | 172.25 | 140,375 | +0.68(+0.40%) |
Jan 29, 2020 | 169.54 | 172.30 | 169.45 | 171.57 | 206,224 | +1.66(+0.98%) |
Jan 28, 2020 | 168.37 | 170.34 | 168.37 | 169.91 | 167,220 | +2.19(+1.31%) |
Jan 27, 2020 | 166.33 | 168.77 | 165.39 | 167.72 | 247,399 | -1.36(-0.80%) |
Jan 24, 2020 | 170.11 | 170.49 | 168.37 | 169.08 | 236,400 | -0.92(-0.54%) |
Jan 23, 2020 | 170.46 | 170.92 | 168.20 | 170.00 | 532,102 | -1.06(-0.62%) |
Jan 22, 2020 | 174.00 | 175.25 | 170.34 | 171.06 | 328,156 | -2.62(-1.51%) |
Jan 21, 2020 | 169.43 | 174.25 | 169.20 | 173.68 | 1,067,231 | +3.94(+2.32%) |
Jan 17, 2020 | 170.29 | 170.78 | 168.49 | 169.74 | 321,600 | -0.09(-0.05%) |
Jan 16, 2020 | 166.92 | 170.10 | 166.92 | 169.83 | 278,895 | +2.61(+1.56%) |
Jan 15, 2020 | 164.42 | 167.87 | 164.42 | 167.22 | 343,121 | +3.19(+1.94%) |
Jan 14, 2020 | 164.15 | 165.47 | 160.65 | 164.03 | 713,639 | -0.97(-0.59%) |
Jan 13, 2020 | 164.35 | 165.48 | 164.03 | 165.00 | 296,680 | +0.54(+0.33%) |
Jan 10, 2020 | 163.40 | 165.17 | 163.00 | 164.46 | 304,400 | +1.83(+1.13%) |
Jan 09, 2020 | 160.24 | 163.57 | 159.82 | 162.63 | 348,088 | +3.64(+2.29%) |
Jan 08, 2020 | 158.39 | 159.99 | 158.39 | 158.99 | 760,922 | +1.08(+0.68%) |
Jan 07, 2020 | 158.18 | 159.14 | 156.91 | 157.91 | 362,037 | -0.41(-0.26%) |
Jan 06, 2020 | 156.31 | 158.68 | 155.67 | 158.32 | 217,545 | +0.72(+0.46%) |
Jan 03, 2020 | 156.75 | 158.36 | 156.24 | 157.60 | 164,600 | -0.98(-0.62%) |
Jan 02, 2020 | 158.10 | 158.66 | 156.53 | 158.58 | 325,314 | +0.52(+0.33%) |
Dec 31, 2019 | 158.32 | 158.99 | 157.71 | 158.06 | 195,400 | -0.54(-0.34%) |
Dec 30, 2019 | 158.81 | 159.39 | 157.34 | 158.60 | 217,796 | -0.89(-0.56%) |
Dec 27, 2019 | 159.04 | 159.69 | 157.68 | 159.49 | 227,400 | +0.97(+0.61%) |
Dec 26, 2019 | 159.42 | 159.44 | 158.19 | 158.52 | 81,766 | -0.87(-0.55%) |
Dec 24, 2019 | 159.10 | 159.98 | 158.46 | 159.39 | 82,100 | +0.09(+0.06%) |
Dec 23, 2019 | 159.66 | 160.06 | 157.57 | 159.30 | 239,984 | +0.72(+0.45%) |
Dec 20, 2019 | 158.51 | 159.98 | 157.10 | 158.58 | 551,900 | +1.36(+0.87%) |
Dec 19, 2019 | 159.34 | 159.34 | 155.62 | 157.22 | 214,345 | -1.67(-1.05%) |
Dec 18, 2019 | 158.69 | 159.01 | 156.95 | 158.89 | 781,407 | +0.28(+0.18%) |
Dec 17, 2019 | 157.82 | 159.00 | 156.80 | 158.61 | 225,438 | +1.55(+0.99%) |
Dec 16, 2019 | 157.41 | 158.14 | 156.03 | 157.06 | 759,134 | +0.44(+0.28%) |
Dec 13, 2019 | 156.93 | 158.53 | 155.88 | 156.62 | 344,800 | -0.65(-0.41%) |
Dec 12, 2019 | 154.65 | 157.66 | 153.85 | 157.27 | 291,555 | +3.06(+1.98%) |
Dec 11, 2019 | 152.06 | 154.59 | 151.63 | 154.21 | 279,806 | +1.52(+1.00%) |
Dec 10, 2019 | 151.70 | 152.89 | 151.41 | 152.69 | 254,134 | +0.48(+0.32%) |
Dec 09, 2019 | 155.10 | 155.69 | 152.16 | 152.21 | 256,593 | -3.27(-2.10%) |
Dec 06, 2019 | 156.84 | 157.08 | 155.26 | 155.48 | 246,700 | -0.07(-0.05%) |
Dec 05, 2019 | 156.77 | 156.77 | 155.18 | 155.55 | 230,307 | -1.82(-1.16%) |
Dec 04, 2019 | 156.35 | 157.77 | 155.62 | 157.37 | 269,381 | +1.76(+1.13%) |
Dec 03, 2019 | 153.77 | 155.85 | 153.12 | 155.61 | 185,858 | +0.36(+0.23%) |
Dec 02, 2019 | 155.32 | 155.55 | 153.06 | 155.25 | 181,492 | +0.18(+0.12%) |
Nov 29, 2019 | 156.21 | 156.39 | 155.01 | 155.07 | 69,100 | -1.22(-0.78%) |
Nov 27, 2019 | 155.30 | 156.77 | 155.23 | 156.29 | 134,700 | +1.39(+0.90%) |
Nov 26, 2019 | 153.79 | 155.33 | 153.79 | 154.90 | 141,417 | +1.17(+0.76%) |
Nov 25, 2019 | 154.20 | 155.97 | 153.42 | 153.73 | 190,623 | +0.38(+0.25%) |
Nov 22, 2019 | 155.91 | 156.42 | 152.51 | 153.35 | 303,900 | -2.66(-1.71%) |
Nov 21, 2019 | 155.92 | 156.15 | 152.82 | 156.01 | 211,796 | +0.58(+0.37%) |
Nov 20, 2019 | 153.15 | 156.40 | 152.70 | 155.43 | 664,390 | +2.21(+1.44%) |
Nov 19, 2019 | 151.07 | 153.40 | 149.11 | 153.22 | 516,331 | +3.35(+2.24%) |
Nov 18, 2019 | 149.90 | 151.81 | 149.50 | 149.87 | 233,069 | +0.10(+0.07%) |
Nov 15, 2019 | 146.78 | 149.79 | 146.78 | 149.77 | 220,100 | +3.31(+2.26%) |
Nov 14, 2019 | 145.38 | 147.33 | 145.02 | 146.46 | 293,290 | +0.76(+0.52%) |
Nov 13, 2019 | 145.02 | 146.33 | 144.51 | 145.70 | 327,652 | -0.12(-0.08%) |
Nov 12, 2019 | 144.38 | 146.24 | 144.38 | 145.82 | 315,667 | +1.10(+0.76%) |
Nov 11, 2019 | 142.24 | 145.81 | 142.24 | 144.72 | 215,416 | +1.77(+1.24%) |
Nov 08, 2019 | 141.01 | 143.40 | 141.01 | 142.95 | 310,600 | +1.57(+1.11%) |
Nov 07, 2019 | 141.59 | 142.80 | 140.80 | 141.38 | 344,057 | +0.57(+0.40%) |
Nov 06, 2019 | 141.75 | 143.30 | 140.53 | 140.81 | 233,202 | -1.38(-0.97%) |
Nov 05, 2019 | 145.42 | 145.42 | 141.55 | 142.19 | 441,935 | -2.65(-1.83%) |
Nov 04, 2019 | 148.00 | 148.24 | 143.78 | 144.84 | 315,776 | -2.67(-1.81%) |
Nov 01, 2019 | 146.46 | 149.06 | 146.10 | 147.51 | 363,000 | +1.72(+1.18%) |
Oct 31, 2019 | 148.90 | 148.90 | 140.58 | 145.79 | 836,630 | -1.63(-1.11%) |
Oct 30, 2019 | 148.13 | 149.03 | 145.51 | 147.42 | 271,923 | -0.62(-0.42%) |
Oct 29, 2019 | 145.33 | 149.17 | 144.99 | 148.04 | 249,732 | +2.51(+1.72%) |
Oct 28, 2019 | 143.71 | 146.37 | 143.71 | 145.53 | 240,965 | +1.79(+1.25%) |
Oct 25, 2019 | 142.76 | 145.40 | 142.00 | 143.74 | 158,100 | +1.21(+0.85%) |
Oct 24, 2019 | 143.97 | 144.50 | 142.02 | 142.53 | 223,926 | +0.08(+0.06%) |
Oct 23, 2019 | 142.37 | 143.85 | 141.78 | 142.45 | 254,047 | -0.19(-0.13%) |
Oct 22, 2019 | 146.17 | 146.74 | 142.57 | 142.64 | 271,271 | -2.79(-1.92%) |
Oct 21, 2019 | 148.79 | 149.77 | 145.10 | 145.43 | 213,198 | -2.44(-1.65%) |
Oct 18, 2019 | 147.58 | 148.69 | 146.50 | 147.87 | 182,900 | -0.13(-0.09%) |
Oct 17, 2019 | 146.94 | 148.66 | 146.56 | 148.00 | 191,374 | +2.01(+1.38%) |
Oct 16, 2019 | 145.74 | 147.39 | 144.71 | 145.99 | 194,571 | -0.19(-0.13%) |
Oct 15, 2019 | 145.73 | 147.21 | 144.93 | 146.18 | 220,836 | +1.24(+0.86%) |
Oct 14, 2019 | 145.63 | 146.93 | 144.18 | 144.94 | 122,991 | -0.47(-0.32%) |
Oct 11, 2019 | 146.23 | 148.47 | 145.24 | 145.41 | 168,100 | +0.83(+0.57%) |
Oct 10, 2019 | 144.22 | 145.09 | 143.21 | 144.58 | 123,532 | -0.07(-0.05%) |
Oct 09, 2019 | 143.76 | 145.55 | 143.76 | 144.65 | 154,947 | +1.67(+1.17%) |
Oct 08, 2019 | 146.15 | 146.15 | 142.71 | 142.98 | 155,750 | -4.32(-2.93%) |
Oct 07, 2019 | 147.76 | 148.17 | 146.48 | 147.30 | 234,830 | -1.40(-0.94%) |
Oct 04, 2019 | 146.43 | 149.11 | 146.43 | 148.70 | 172,100 | +3.17(+2.18%) |
Oct 03, 2019 | 143.14 | 145.53 | 141.53 | 145.53 | 363,877 | +2.16(+1.51%) |
Oct 02, 2019 | 145.86 | 146.09 | 140.16 | 143.37 | 415,519 | -2.91(-1.99%) |
Oct 01, 2019 | 148.87 | 150.20 | 146.20 | 146.28 | 278,572 | -2.51(-1.69%) |
Sep 30, 2019 | 146.49 | 149.15 | 146.49 | 148.79 | 245,719 | +2.18(+1.49%) |
Sep 27, 2019 | 150.76 | 151.04 | 146.27 | 146.61 | 243,700 | -2.97(-1.99%) |
Sep 26, 2019 | 149.49 | 150.65 | 147.85 | 149.58 | 219,419 | +0.41(+0.27%) |
Sep 25, 2019 | 148.67 | 149.73 | 147.55 | 149.17 | 491,355 | -0.10(-0.07%) |
Sep 24, 2019 | 152.73 | 153.59 | 147.80 | 149.27 | 302,911 | -1.81(-1.20%) |
Sep 23, 2019 | 151.40 | 153.04 | 150.85 | 151.08 | 336,047 | -0.90(-0.59%) |
Sep 20, 2019 | 151.60 | 152.65 | 147.37 | 151.98 | 572,900 | +0.48(+0.32%) |
Sep 19, 2019 | 151.71 | 153.49 | 150.52 | 151.50 | 305,348 | -0.83(-0.54%) |
Sep 18, 2019 | 153.70 | 153.70 | 150.19 | 152.33 | 357,631 | -1.27(-0.83%) |
Sep 17, 2019 | 149.89 | 153.86 | 149.32 | 153.60 | 327,872 | +3.34(+2.22%) |
Sep 16, 2019 | 149.94 | 150.69 | 148.33 | 150.26 | 300,981 | -0.75(-0.50%) |
Sep 13, 2019 | 150.08 | 152.65 | 149.02 | 151.01 | 419,100 | +0.58(+0.39%) |
Sep 12, 2019 | 149.90 | 151.86 | 148.93 | 150.43 | 366,488 | +1.86(+1.25%) |
Sep 11, 2019 | 145.30 | 149.05 | 142.24 | 148.57 | 399,509 | +2.96(+2.03%) |
Sep 10, 2019 | 148.00 | 148.01 | 139.36 | 145.61 | 673,045 | -3.71(-2.48%) |
Sep 09, 2019 | 157.70 | 158.88 | 149.23 | 149.32 | 589,920 | -8.29(-5.26%) |
Sep 06, 2019 | 156.31 | 158.94 | 156.31 | 157.61 | 456,300 | +2.01(+1.29%) |
Sep 05, 2019 | 153.46 | 156.15 | 152.85 | 155.60 | 404,572 | +3.20(+2.10%) |
Sep 04, 2019 | 153.90 | 153.98 | 151.59 | 152.40 | 287,288 | +0.31(+0.20%) |
Sep 03, 2019 | 152.38 | 153.78 | 149.86 | 152.09 | 287,253 | -1.16(-0.76%) |
Aug 30, 2019 | 155.02 | 155.61 | 151.57 | 153.25 | 184,800 | -0.95(-0.62%) |
Aug 29, 2019 | 154.03 | 155.59 | 153.03 | 154.20 | 259,979 | +1.70(+1.11%) |
Aug 28, 2019 | 149.78 | 153.06 | 149.67 | 152.50 | 250,322 | +1.73(+1.15%) |
Aug 27, 2019 | 150.48 | 152.59 | 149.71 | 150.77 | 261,476 | +1.49(+1.00%) |
Aug 26, 2019 | 148.09 | 149.90 | 147.25 | 149.28 | 224,279 | +2.73(+1.86%) |
Aug 23, 2019 | 150.53 | 151.31 | 145.95 | 146.55 | 252,900 | -3.84(-2.55%) |
Aug 22, 2019 | 151.31 | 152.27 | 148.81 | 150.39 | 202,425 | -0.75(-0.50%) |
Aug 21, 2019 | 153.42 | 153.83 | 151.14 | 151.14 | 225,800 | -1.18(-0.77%) |
Aug 20, 2019 | 152.59 | 154.00 | 151.44 | 152.32 | 268,107 | +0.11(+0.07%) |
Aug 19, 2019 | 152.60 | 153.54 | 151.69 | 152.21 | 204,899 | +0.96(+0.63%) |
Aug 16, 2019 | 150.47 | 152.24 | 150.47 | 151.25 | 181,800 | +1.94(+1.30%) |
Aug 15, 2019 | 148.44 | 150.16 | 147.68 | 149.31 | 220,865 | +1.93(+1.31%) |
Aug 14, 2019 | 151.76 | 152.20 | 147.19 | 147.38 | 246,847 | -6.25(-4.07%) |
Aug 13, 2019 | 152.05 | 155.21 | 151.39 | 153.63 | 275,299 | +1.07(+0.70%) |
Aug 12, 2019 | 153.33 | 154.87 | 151.83 | 152.56 | 206,894 | -2.24(-1.45%) |
Aug 09, 2019 | 155.45 | 156.58 | 153.83 | 154.80 | 166,400 | -1.09(-0.70%) |
Aug 08, 2019 | 150.25 | 156.09 | 149.72 | 155.89 | 522,489 | +6.30(+4.21%) |
Aug 07, 2019 | 151.09 | 151.09 | 147.06 | 149.59 | 402,250 | -1.85(-1.22%) |
Aug 06, 2019 | 146.47 | 151.63 | 146.18 | 151.44 | 371,582 | +5.57(+3.82%) |
Aug 05, 2019 | 148.46 | 149.98 | 144.85 | 145.87 | 662,578 | -5.64(-3.72%) |
Aug 02, 2019 | 152.75 | 154.10 | 149.53 | 151.51 | 384,800 | -2.24(-1.46%) |
Aug 01, 2019 | 160.00 | 160.00 | 150.30 | 153.75 | 906,906 | -4.10(-2.60%) |
Jul 31, 2019 | 158.33 | 160.25 | 155.81 | 157.85 | 725,145 | -0.40(-0.25%) |
Jul 30, 2019 | 156.30 | 158.39 | 155.79 | 158.25 | 416,810 | +0.94(+0.60%) |
Jul 29, 2019 | 159.58 | 159.59 | 156.65 | 157.31 | 491,771 | -2.56(-1.60%) |
Jul 26, 2019 | 156.96 | 160.13 | 156.01 | 159.87 | 722,200 | +3.58(+2.29%) |
Jul 25, 2019 | 158.09 | 158.09 | 156.00 | 156.29 | 275,861 | -1.04(-0.66%) |
Jul 24, 2019 | 154.99 | 157.71 | 154.54 | 157.33 | 279,357 | +2.33(+1.50%) |
Jul 23, 2019 | 155.14 | 155.41 | 152.75 | 155.00 | 188,300 | +0.45(+0.29%) |
Jul 22, 2019 | 154.42 | 156.82 | 153.60 | 154.55 | 264,489 | +1.15(+0.75%) |
Jul 19, 2019 | 154.62 | 155.30 | 152.95 | 153.40 | 259,200 | -0.78(-0.51%) |
Jul 18, 2019 | 152.31 | 154.97 | 152.20 | 154.18 | 184,499 | +1.40(+0.92%) |
Jul 17, 2019 | 151.83 | 153.56 | 151.83 | 152.78 | 214,423 | +0.74(+0.49%) |
Jul 16, 2019 | 154.01 | 154.31 | 150.61 | 152.04 | 319,129 | -2.39(-1.55%) |
Jul 15, 2019 | 153.00 | 155.13 | 151.32 | 154.43 | 526,512 | +2.39(+1.57%) |
Jul 12, 2019 | 152.45 | 153.64 | 150.50 | 152.04 | 334,300 | -0.62(-0.41%) |
Jul 11, 2019 | 150.78 | 152.79 | 149.00 | 152.66 | 435,619 | +2.98(+1.99%) |
Jul 10, 2019 | 149.57 | 150.81 | 149.06 | 149.68 | 150,329 | +0.69(+0.46%) |
Jul 09, 2019 | 148.09 | 149.08 | 147.36 | 148.99 | 305,747 | +0.86(+0.58%) |
Jul 08, 2019 | 149.09 | 149.80 | 147.07 | 148.13 | 253,893 | -1.74(-1.16%) |
Jul 05, 2019 | 149.79 | 149.93 | 146.45 | 149.87 | 320,300 | -0.64(-0.43%) |
Jul 03, 2019 | 150.00 | 151.78 | 149.53 | 150.51 | 97,000 | +0.88(+0.59%) |
Jul 02, 2019 | 151.00 | 152.08 | 148.88 | 149.63 | 421,873 | -0.49(-0.33%) |
Jul 01, 2019 | 150.00 | 150.75 | 149.24 | 150.12 | 676,999 | +1.30(+0.87%) |
Jun 28, 2019 | 146.40 | 148.93 | 144.27 | 148.82 | 524,000 | +3.10(+2.13%) |
Jun 27, 2019 | 142.56 | 146.01 | 141.76 | 145.72 | 370,986 | +3.92(+2.76%) |
Jun 26, 2019 | 145.01 | 145.91 | 141.48 | 141.80 | 210,938 | -2.60(-1.80%) |
Jun 25, 2019 | 144.71 | 146.23 | 144.18 | 144.40 | 189,260 | -0.29(-0.20%) |
Jun 24, 2019 | 144.99 | 146.46 | 144.04 | 144.69 | 394,700 | +0.32(+0.22%) |
Jun 21, 2019 | 147.04 | 147.04 | 143.68 | 144.37 | 535,700 | -2.66(-1.81%) |
Jun 20, 2019 | 147.53 | 148.63 | 145.71 | 147.03 | 469,440 | +1.42(+0.98%) |
Jun 19, 2019 | 144.25 | 145.85 | 143.40 | 145.61 | 333,562 | +1.22(+0.84%) |
Jun 18, 2019 | 142.76 | 146.87 | 142.67 | 144.39 | 423,340 | +2.53(+1.78%) |
Jun 17, 2019 | 141.83 | 142.94 | 141.20 | 141.86 | 284,462 | +0.78(+0.55%) |
Jun 14, 2019 | 144.77 | 144.77 | 140.78 | 141.08 | 253,200 | -3.46(-2.39%) |
Jun 13, 2019 | 144.81 | 145.63 | 143.67 | 144.54 | 346,023 | +0.22(+0.15%) |
Jun 12, 2019 | 142.26 | 144.72 | 141.50 | 144.32 | 252,029 | +3.00(+2.12%) |
Jun 11, 2019 | 142.73 | 143.66 | 139.68 | 141.32 | 285,617 | -0.75(-0.53%) |
Jun 10, 2019 | 138.40 | 143.58 | 138.40 | 142.07 | 473,562 | +4.14(+3.00%) |
Jun 07, 2019 | 137.61 | 139.21 | 136.94 | 137.93 | 562,100 | +0.87(+0.63%) |
Jun 06, 2019 | 134.52 | 137.83 | 134.13 | 137.06 | 442,498 | +2.52(+1.87%) |
Jun 05, 2019 | 133.63 | 135.36 | 133.28 | 134.54 | 620,696 | +2.04(+1.54%) |
Jun 04, 2019 | 130.71 | 132.64 | 129.98 | 132.50 | 465,852 | +3.34(+2.59%) |
Jun 03, 2019 | 130.34 | 131.92 | 128.36 | 129.16 | 719,239 | -1.58(-1.21%) |
May 31, 2019 | 137.03 | 137.03 | 128.65 | 130.74 | 675,500 | -7.21(-5.23%) |
May 30, 2019 | 137.27 | 139.19 | 136.50 | 137.95 | 232,308 | +0.81(+0.59%) |
May 29, 2019 | 138.28 | 139.15 | 136.80 | 137.14 | 303,835 | -2.24(-1.61%) |
May 28, 2019 | 139.30 | 141.19 | 138.76 | 139.38 | 367,333 | +0.41(+0.30%) |
May 24, 2019 | 138.71 | 139.74 | 137.66 | 138.97 | 449,600 | +1.25(+0.91%) |
May 23, 2019 | 139.47 | 139.50 | 136.55 | 137.72 | 398,150 | -2.86(-2.03%) |
May 22, 2019 | 138.62 | 140.94 | 138.62 | 140.58 | 373,569 | +1.65(+1.19%) |
May 21, 2019 | 139.67 | 139.99 | 137.95 | 138.93 | 382,979 | +0.43(+0.31%) |
May 20, 2019 | 139.80 | 140.06 | 137.75 | 138.50 | 524,561 | -2.27(-1.61%) |
May 17, 2019 | 144.60 | 145.00 | 140.61 | 140.77 | 410,600 | -4.81(-3.30%) |
May 16, 2019 | 141.62 | 147.91 | 141.62 | 145.58 | 703,410 | +4.18(+2.96%) |
May 15, 2019 | 138.70 | 142.13 | 138.51 | 141.40 | 309,329 | +2.40(+1.73%) |
May 14, 2019 | 137.54 | 139.75 | 137.25 | 139.00 | 434,737 | +2.05(+1.50%) |
May 13, 2019 | 137.20 | 139.32 | 136.14 | 136.95 | 322,061 | -3.08(-2.20%) |
May 10, 2019 | 139.50 | 140.64 | 135.66 | 140.03 | 668,100 | -0.20(-0.14%) |
May 09, 2019 | 135.32 | 140.66 | 135.06 | 140.23 | 453,338 | +3.52(+2.57%) |
May 08, 2019 | 136.84 | 137.79 | 135.84 | 136.71 | 414,669 | +0.27(+0.20%) |
May 07, 2019 | 138.87 | 143.10 | 135.07 | 136.44 | 1,042,236 | -3.13(-2.24%) |
May 06, 2019 | 136.77 | 140.06 | 134.53 | 139.57 | 850,688 | +1.08(+0.78%) |
May 03, 2019 | 134.78 | 139.17 | 133.14 | 138.49 | 650,800 | +4.63(+3.46%) |
May 02, 2019 | 129.17 | 134.10 | 129.17 | 133.86 | 344,367 | +4.72(+3.65%) |