Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 196.54 | 198.18 | 192.74 | 194.30 | 330,276 | -3.54(-1.79%) |
Apr 29, 2020 | 193.40 | 202.95 | 190.98 | 197.84 | 874,849 | +11.90(+6.40%) |
Apr 28, 2020 | 190.50 | 193.28 | 185.53 | 185.94 | 402,157 | -2.49(-1.32%) |
Apr 27, 2020 | 183.94 | 188.97 | 182.27 | 188.43 | 282,437 | +7.61(+4.21%) |
Apr 24, 2020 | 178.45 | 181.24 | 173.79 | 180.82 | 261,741 | +4.64(+2.63%) |
Apr 23, 2020 | 179.65 | 183.37 | 175.58 | 176.19 | 293,559 | -3.41(-1.90%) |
Apr 22, 2020 | 177.91 | 181.70 | 177.13 | 179.60 | 395,194 | +7.44(+4.32%) |
Apr 21, 2020 | 176.40 | 178.11 | 168.71 | 172.16 | 305,260 | -6.90(-3.85%) |
Apr 20, 2020 | 177.33 | 181.17 | 176.16 | 179.06 | 196,996 | -1.50(-0.83%) |
Apr 17, 2020 | 179.81 | 183.70 | 177.58 | 180.56 | 301,146 | +1.91(+1.07%) |
Apr 16, 2020 | 175.53 | 179.75 | 174.17 | 178.65 | 334,412 | +5.14(+2.96%) |
Apr 15, 2020 | 173.95 | 175.75 | 172.12 | 173.50 | 356,488 | -5.22(-2.92%) |
Apr 14, 2020 | 171.25 | 179.58 | 169.47 | 178.72 | 320,380 | +11.64(+6.97%) |
Apr 13, 2020 | 162.88 | 168.24 | 159.64 | 167.08 | 235,195 | +3.86(+2.36%) |
Apr 09, 2020 | 170.82 | 171.86 | 160.40 | 163.22 | 428,827 | -5.39(-3.20%) |
Apr 08, 2020 | 165.68 | 171.71 | 164.05 | 168.61 | 501,832 | +6.44(+3.97%) |
Apr 07, 2020 | 165.23 | 171.67 | 160.14 | 162.17 | 597,140 | -3.06(-1.85%) |
Apr 06, 2020 | 156.12 | 165.23 | 155.78 | 165.23 | 402,858 | +16.12(+10.81%) |
Apr 03, 2020 | 152.10 | 154.09 | 146.78 | 149.12 | 218,837 | -3.99(-2.60%) |
Apr 02, 2020 | 154.40 | 155.09 | 147.90 | 153.10 | 411,360 | -1.85(-1.19%) |
Apr 01, 2020 | 156.06 | 163.82 | 150.45 | 154.95 | 467,393 | -7.81(-4.80%) |
Mar 31, 2020 | 159.38 | 165.23 | 157.59 | 162.76 | 480,449 | +2.21(+1.37%) |
Mar 30, 2020 | 159.29 | 163.78 | 155.51 | 160.56 | 287,033 | +3.88(+2.48%) |
Mar 27, 2020 | 162.88 | 164.71 | 156.24 | 156.68 | 486,507 | -12.67(-7.48%) |
Mar 26, 2020 | 154.58 | 169.40 | 154.24 | 169.35 | 558,345 | +15.96(+10.40%) |
Mar 25, 2020 | 157.29 | 164.10 | 152.17 | 153.39 | 568,578 | -4.05(-2.57%) |
Mar 24, 2020 | 146.02 | 158.10 | 142.34 | 157.44 | 500,798 | +21.94(+16.19%) |
Mar 23, 2020 | 134.10 | 137.99 | 126.08 | 135.51 | 496,220 | +4.49(+3.42%) |
Mar 20, 2020 | 146.89 | 152.01 | 131.02 | 131.02 | 657,207 | -14.75(-10.12%) |
Mar 19, 2020 | 137.16 | 149.56 | 134.14 | 145.77 | 520,477 | +8.54(+6.22%) |
Mar 18, 2020 | 141.25 | 150.27 | 132.41 | 137.23 | 525,013 | -16.93(-10.98%) |
Mar 17, 2020 | 134.93 | 155.82 | 132.15 | 154.16 | 595,618 | +22.41(+17.01%) |
Mar 16, 2020 | 146.80 | 154.99 | 131.75 | 131.75 | 726,027 | -33.52(-20.28%) |
Mar 13, 2020 | 150.37 | 165.48 | 138.02 | 165.26 | 681,976 | +23.81(+16.83%) |
Mar 12, 2020 | 140.79 | 151.93 | 135.25 | 141.46 | 632,268 | -9.50(-6.30%) |
Mar 11, 2020 | 154.90 | 157.95 | 148.12 | 150.96 | 491,241 | -7.58(-4.78%) |
Mar 10, 2020 | 149.40 | 158.66 | 147.89 | 158.54 | 600,857 | +14.64(+10.17%) |
Mar 09, 2020 | 146.66 | 154.12 | 143.62 | 143.90 | 446,228 | -17.00(-10.57%) |
Mar 06, 2020 | 161.91 | 164.62 | 156.11 | 160.90 | 404,252 | -6.08(-3.64%) |
Mar 05, 2020 | 164.11 | 171.69 | 161.57 | 166.98 | 461,816 | +0.77(+0.46%) |
Mar 04, 2020 | 160.34 | 166.46 | 157.74 | 166.21 | 286,398 | +9.04(+5.75%) |
Mar 03, 2020 | 160.06 | 163.03 | 154.18 | 157.17 | 443,447 | -1.85(-1.16%) |
Mar 02, 2020 | 155.87 | 159.46 | 151.49 | 159.02 | 382,427 | +5.31(+3.45%) |
Feb 28, 2020 | 146.31 | 155.61 | 145.70 | 153.71 | 462,460 | +1.38(+0.90%) |
Feb 27, 2020 | 154.25 | 156.85 | 150.45 | 152.34 | 375,613 | -6.78(-4.26%) |
Feb 26, 2020 | 159.94 | 164.35 | 157.60 | 159.12 | 340,318 | -0.31(-0.19%) |
Feb 25, 2020 | 162.74 | 163.07 | 157.28 | 159.43 | 436,855 | -1.29(-0.80%) |
Feb 24, 2020 | 163.24 | 164.46 | 160.57 | 160.72 | 560,566 | -10.43(-6.09%) |
Feb 21, 2020 | 177.01 | 177.01 | 170.10 | 171.15 | 329,016 | -7.20(-4.04%) |
Feb 20, 2020 | 181.13 | 181.29 | 176.13 | 178.34 | 272,387 | -3.29(-1.81%) |
Feb 19, 2020 | 178.58 | 183.07 | 178.58 | 181.64 | 294,469 | +2.06(+1.15%) |
Feb 18, 2020 | 181.98 | 182.83 | 177.77 | 179.57 | 341,885 | -5.68(-3.06%) |
Feb 14, 2020 | 186.61 | 187.10 | 183.72 | 185.25 | 331,803 | -0.23(-0.13%) |
Feb 13, 2020 | 182.58 | 186.79 | 182.37 | 185.49 | 337,681 | +0.68(+0.37%) |
Feb 12, 2020 | 184.54 | 186.02 | 182.86 | 184.81 | 346,503 | +1.17(+0.64%) |
Feb 11, 2020 | 179.25 | 184.77 | 178.34 | 183.63 | 267,244 | +5.16(+2.89%) |
Feb 10, 2020 | 171.24 | 178.69 | 170.37 | 178.47 | 255,223 | +3.86(+2.21%) |
Feb 07, 2020 | 174.86 | 176.82 | 173.25 | 174.61 | 543,889 | -1.60(-0.91%) |
Feb 06, 2020 | 181.34 | 184.95 | 174.02 | 176.21 | 790,228 | -4.97(-2.74%) |
Feb 05, 2020 | 179.53 | 181.18 | 176.61 | 181.18 | 438,688 | +4.23(+2.39%) |
Feb 04, 2020 | 174.26 | 177.29 | 172.38 | 176.95 | 294,065 | +7.18(+4.23%) |
Feb 03, 2020 | 167.07 | 170.20 | 165.89 | 169.77 | 351,873 | +3.91(+2.36%) |
Jan 31, 2020 | 171.46 | 172.22 | 165.62 | 165.85 | 475,154 | -7.10(-4.11%) |
Jan 30, 2020 | 171.05 | 173.75 | 169.87 | 172.96 | 309,319 | +0.97(+0.56%) |
Jan 29, 2020 | 174.68 | 175.33 | 171.88 | 171.99 | 236,414 | -2.69(-1.54%) |
Jan 28, 2020 | 172.53 | 175.59 | 171.29 | 174.68 | 237,195 | +4.10(+2.40%) |
Jan 27, 2020 | 172.47 | 172.92 | 170.39 | 170.58 | 312,329 | -7.02(-3.95%) |
Jan 24, 2020 | 178.29 | 179.21 | 176.78 | 177.60 | 427,164 | +0.25(+0.14%) |
Jan 23, 2020 | 176.34 | 177.77 | 174.75 | 177.35 | 405,998 | +1.28(+0.73%) |
Jan 22, 2020 | 178.27 | 179.18 | 175.59 | 176.07 | 341,415 | -0.46(-0.26%) |
Jan 21, 2020 | 175.50 | 178.31 | 175.48 | 176.52 | 332,440 | +0.55(+0.31%) |
Jan 17, 2020 | 175.93 | 176.44 | 173.94 | 175.97 | 367,512 | +1.23(+0.70%) |
Jan 16, 2020 | 173.98 | 174.99 | 172.99 | 174.74 | 400,590 | +2.15(+1.25%) |
Jan 15, 2020 | 173.54 | 174.25 | 171.19 | 172.59 | 334,641 | -0.78(-0.45%) |
Jan 14, 2020 | 173.73 | 175.38 | 172.48 | 173.37 | 219,032 | -0.37(-0.21%) |
Jan 13, 2020 | 172.65 | 174.36 | 171.66 | 173.74 | 281,140 | +2.36(+1.38%) |
Jan 10, 2020 | 173.10 | 173.89 | 170.92 | 171.38 | 283,813 | -1.79(-1.03%) |
Jan 09, 2020 | 171.94 | 173.53 | 171.37 | 173.17 | 186,346 | +2.31(+1.35%) |
Jan 08, 2020 | 171.21 | 172.07 | 169.64 | 170.86 | 307,063 | -0.22(-0.13%) |
Jan 07, 2020 | 170.56 | 172.38 | 169.20 | 171.09 | 665,990 | +1.58(+0.93%) |
Jan 06, 2020 | 168.72 | 170.33 | 167.61 | 169.51 | 350,830 | -1.75(-1.02%) |
Jan 03, 2020 | 171.25 | 172.96 | 170.65 | 171.26 | 240,776 | -3.16(-1.81%) |
Jan 02, 2020 | 174.53 | 175.25 | 170.62 | 174.42 | 344,390 | +1.93(+1.12%) |
Dec 31, 2019 | 172.53 | 173.96 | 171.56 | 172.49 | 280,716 | -0.36(-0.21%) |
Dec 30, 2019 | 172.07 | 173.30 | 169.64 | 172.85 | 170,672 | +0.37(+0.21%) |
Dec 27, 2019 | 172.91 | 174.02 | 171.32 | 172.48 | 157,430 | -0.72(-0.42%) |
Dec 26, 2019 | 172.44 | 173.23 | 171.70 | 173.21 | 268,624 | +0.79(+0.46%) |
Dec 24, 2019 | 173.84 | 173.97 | 171.73 | 172.41 | 234,801 | -0.71(-0.41%) |
Dec 23, 2019 | 177.37 | 177.37 | 172.81 | 173.12 | 482,599 | -3.69(-2.09%) |
Dec 20, 2019 | 174.84 | 176.96 | 173.65 | 176.81 | 464,327 | +2.86(+1.65%) |
Dec 19, 2019 | 173.00 | 174.24 | 171.30 | 173.95 | 287,376 | +1.05(+0.61%) |
Dec 18, 2019 | 172.37 | 173.98 | 171.21 | 172.90 | 351,084 | +0.18(+0.11%) |
Dec 17, 2019 | 172.10 | 172.80 | 171.34 | 172.71 | 234,847 | +1.37(+0.80%) |
Dec 16, 2019 | 170.30 | 172.79 | 169.58 | 171.34 | 305,820 | +2.54(+1.51%) |
Dec 13, 2019 | 168.16 | 170.28 | 167.22 | 168.80 | 202,942 | +0.82(+0.49%) |
Dec 12, 2019 | 164.10 | 168.24 | 163.26 | 167.98 | 328,356 | +4.54(+2.78%) |
Dec 11, 2019 | 159.91 | 163.63 | 159.91 | 163.43 | 223,815 | +3.80(+2.38%) |
Dec 10, 2019 | 158.95 | 160.42 | 158.95 | 159.63 | 198,850 | +0.78(+0.49%) |
Dec 09, 2019 | 160.17 | 160.83 | 158.82 | 158.85 | 287,733 | -1.62(-1.01%) |
Dec 06, 2019 | 159.25 | 161.20 | 156.34 | 160.47 | 227,043 | +3.56(+2.27%) |
Dec 05, 2019 | 157.59 | 158.52 | 156.30 | 156.92 | 189,357 | +0.47(+0.30%) |
Dec 04, 2019 | 153.78 | 157.08 | 153.78 | 156.44 | 228,341 | +4.23(+2.78%) |
Dec 03, 2019 | 149.59 | 152.40 | 148.86 | 152.21 | 301,421 | -0.54(-0.35%) |
Dec 02, 2019 | 156.28 | 156.28 | 152.41 | 152.75 | 249,037 | -2.59(-1.67%) |
Nov 29, 2019 | 157.46 | 158.55 | 155.26 | 155.34 | 93,920 | -2.43(-1.54%) |
Nov 27, 2019 | 158.06 | 158.72 | 157.02 | 157.77 | 170,049 | +0.40(+0.25%) |
Nov 26, 2019 | 158.60 | 159.12 | 157.03 | 157.37 | 173,039 | -1.29(-0.81%) |
Nov 25, 2019 | 153.55 | 158.83 | 153.55 | 158.66 | 264,376 | +5.93(+3.88%) |
Nov 22, 2019 | 154.15 | 154.67 | 152.51 | 152.73 | 189,392 | -0.46(-0.30%) |
Nov 21, 2019 | 153.40 | 153.71 | 151.90 | 153.19 | 259,368 | -0.67(-0.43%) |
Nov 20, 2019 | 155.25 | 156.96 | 153.36 | 153.86 | 305,266 | -2.52(-1.61%) |
Nov 19, 2019 | 156.46 | 157.35 | 154.90 | 156.39 | 225,603 | +0.61(+0.39%) |
Nov 18, 2019 | 156.37 | 157.51 | 155.30 | 155.78 | 328,797 | -1.32(-0.84%) |
Nov 15, 2019 | 156.52 | 158.45 | 155.44 | 157.10 | 238,318 | +2.29(+1.48%) |
Nov 14, 2019 | 153.89 | 155.08 | 152.99 | 154.81 | 271,285 | -0.13(-0.09%) |
Nov 13, 2019 | 155.28 | 157.28 | 154.35 | 154.94 | 313,233 | -2.20(-1.40%) |
Nov 12, 2019 | 159.33 | 160.72 | 156.55 | 157.15 | 272,866 | -1.31(-0.82%) |
Nov 11, 2019 | 157.98 | 159.45 | 157.02 | 158.45 | 238,033 | -1.10(-0.69%) |
Nov 08, 2019 | 156.90 | 159.59 | 155.87 | 159.56 | 321,377 | +1.62(+1.03%) |
Nov 07, 2019 | 157.21 | 158.68 | 155.68 | 157.93 | 291,932 | +3.10(+2.00%) |
Nov 06, 2019 | 156.53 | 156.53 | 154.22 | 154.83 | 472,185 | -2.35(-1.49%) |
Nov 05, 2019 | 155.85 | 159.34 | 155.15 | 157.18 | 409,104 | +1.43(+0.92%) |
Nov 04, 2019 | 152.06 | 156.15 | 151.34 | 155.75 | 484,754 | +5.34(+3.55%) |
Nov 01, 2019 | 146.08 | 150.43 | 145.30 | 150.41 | 277,106 | +5.47(+3.78%) |
Oct 31, 2019 | 146.48 | 146.77 | 144.32 | 144.94 | 244,241 | -1.70(-1.16%) |
Oct 30, 2019 | 148.28 | 149.43 | 145.04 | 146.64 | 303,661 | -0.58(-0.39%) |
Oct 29, 2019 | 148.76 | 150.03 | 146.98 | 147.22 | 342,989 | -1.57(-1.05%) |
Oct 28, 2019 | 148.93 | 149.40 | 148.15 | 148.79 | 280,804 | +1.52(+1.03%) |
Oct 25, 2019 | 144.70 | 148.32 | 144.70 | 147.27 | 417,470 | +2.02(+1.39%) |
Oct 24, 2019 | 146.51 | 147.40 | 143.70 | 145.25 | 471,756 | -0.44(-0.30%) |
Oct 23, 2019 | 141.15 | 147.40 | 138.26 | 145.68 | 959,940 | +6.26(+4.49%) |
Oct 22, 2019 | 140.49 | 141.16 | 138.20 | 139.42 | 589,266 | -1.15(-0.82%) |
Oct 21, 2019 | 138.51 | 141.04 | 138.51 | 140.57 | 368,243 | +3.18(+2.32%) |
Oct 18, 2019 | 137.27 | 138.30 | 135.28 | 137.39 | 309,275 | -0.59(-0.43%) |
Oct 17, 2019 | 138.13 | 139.11 | 137.51 | 137.98 | 395,880 | +0.83(+0.61%) |
Oct 16, 2019 | 138.96 | 140.24 | 137.05 | 137.15 | 552,727 | -2.66(-1.90%) |
Oct 15, 2019 | 138.04 | 139.88 | 137.03 | 139.81 | 381,053 | +2.02(+1.47%) |
Oct 14, 2019 | 133.72 | 137.99 | 133.29 | 137.78 | 548,980 | +4.24(+3.18%) |
Oct 11, 2019 | 134.46 | 136.21 | 131.83 | 133.54 | 957,616 | +1.07(+0.81%) |
Oct 10, 2019 | 129.45 | 134.92 | 129.45 | 132.47 | 772,240 | +1.79(+1.37%) |
Oct 09, 2019 | 128.52 | 133.85 | 126.77 | 130.68 | 2,141,525 | -6.42(-4.68%) |
Oct 08, 2019 | 142.78 | 142.96 | 136.91 | 137.10 | 536,376 | -7.15(-4.96%) |
Oct 07, 2019 | 147.19 | 147.92 | 143.90 | 144.25 | 506,086 | -3.60(-2.43%) |
Oct 04, 2019 | 147.36 | 148.21 | 146.22 | 147.85 | 375,888 | +1.16(+0.79%) |
Oct 03, 2019 | 144.64 | 148.11 | 142.07 | 146.69 | 698,331 | +1.74(+1.20%) |
Oct 02, 2019 | 146.50 | 146.66 | 143.11 | 144.95 | 475,131 | -3.31(-2.23%) |
Oct 01, 2019 | 151.78 | 153.96 | 148.08 | 148.25 | 391,672 | -2.20(-1.46%) |
Sep 30, 2019 | 152.26 | 152.26 | 149.01 | 150.46 | 625,061 | -0.96(-0.63%) |
Sep 27, 2019 | 155.33 | 155.33 | 150.00 | 151.42 | 365,234 | -3.09(-2.00%) |
Sep 26, 2019 | 154.27 | 155.78 | 153.03 | 154.51 | 225,877 | +0.25(+0.16%) |
Sep 25, 2019 | 151.37 | 155.28 | 149.20 | 154.26 | 325,304 | +2.58(+1.70%) |
Sep 24, 2019 | 153.34 | 154.91 | 149.60 | 151.68 | 298,901 | +0.10(+0.06%) |
Sep 23, 2019 | 149.18 | 152.46 | 148.10 | 151.58 | 231,443 | +2.81(+1.89%) |
Sep 20, 2019 | 149.53 | 150.60 | 146.99 | 148.77 | 606,929 | -2.01(-1.33%) |
Sep 19, 2019 | 153.99 | 154.20 | 150.52 | 150.78 | 310,318 | -1.92(-1.26%) |
Sep 18, 2019 | 152.54 | 153.51 | 150.69 | 152.70 | 334,569 | +0.42(+0.28%) |
Sep 17, 2019 | 154.20 | 154.80 | 152.02 | 152.27 | 250,047 | -2.31(-1.50%) |
Sep 16, 2019 | 155.78 | 155.78 | 153.11 | 154.59 | 185,853 | -1.21(-0.77%) |
Sep 13, 2019 | 156.23 | 157.39 | 154.25 | 155.79 | 201,376 | +0.22(+0.14%) |
Sep 12, 2019 | 153.24 | 156.07 | 150.94 | 155.57 | 272,883 | +3.66(+2.41%) |
Sep 11, 2019 | 148.20 | 152.02 | 147.51 | 151.91 | 209,581 | +4.44(+3.01%) |
Sep 10, 2019 | 148.21 | 148.54 | 145.88 | 147.46 | 294,338 | -0.88(-0.59%) |
Sep 09, 2019 | 151.00 | 152.18 | 148.05 | 148.34 | 307,837 | -2.10(-1.40%) |
Sep 06, 2019 | 150.06 | 151.53 | 149.46 | 150.44 | 214,960 | -0.07(-0.05%) |
Sep 05, 2019 | 147.16 | 151.53 | 147.16 | 150.51 | 213,358 | +6.12(+4.24%) |
Sep 04, 2019 | 143.21 | 144.47 | 142.36 | 144.38 | 177,076 | +3.33(+2.36%) |
Sep 03, 2019 | 144.24 | 145.27 | 140.84 | 141.06 | 355,686 | -4.14(-2.85%) |
Aug 30, 2019 | 146.21 | 146.73 | 144.09 | 145.19 | 161,557 | +0.13(+0.09%) |
Aug 29, 2019 | 144.39 | 146.84 | 143.40 | 145.06 | 173,456 | +3.28(+2.31%) |
Aug 28, 2019 | 140.50 | 142.16 | 139.04 | 141.78 | 314,151 | +0.46(+0.33%) |
Aug 27, 2019 | 144.65 | 145.29 | 141.16 | 141.32 | 185,270 | -1.96(-1.37%) |
Aug 26, 2019 | 145.18 | 145.18 | 142.52 | 143.28 | 166,382 | +0.45(+0.32%) |
Aug 23, 2019 | 147.86 | 148.41 | 142.34 | 142.82 | 255,920 | -7.01(-4.68%) |
Aug 22, 2019 | 149.12 | 150.57 | 146.13 | 149.83 | 176,780 | +0.92(+0.62%) |
Aug 21, 2019 | 147.93 | 149.41 | 146.53 | 148.92 | 222,070 | +1.88(+1.28%) |
Aug 20, 2019 | 147.33 | 148.68 | 145.85 | 147.04 | 220,388 | -1.00(-0.68%) |
Aug 19, 2019 | 148.51 | 150.44 | 147.71 | 148.04 | 287,077 | +2.06(+1.41%) |
Aug 16, 2019 | 140.59 | 146.55 | 140.59 | 145.97 | 309,531 | +6.01(+4.29%) |
Aug 15, 2019 | 139.86 | 140.86 | 138.86 | 139.97 | 223,535 | +1.11(+0.80%) |
Aug 14, 2019 | 141.85 | 143.68 | 138.69 | 138.86 | 328,652 | -6.91(-4.74%) |
Aug 13, 2019 | 139.34 | 146.84 | 139.34 | 145.77 | 282,862 | +5.57(+3.98%) |
Aug 12, 2019 | 142.38 | 143.51 | 140.20 | 140.20 | 223,452 | -3.67(-2.55%) |
Aug 09, 2019 | 145.60 | 145.88 | 142.56 | 143.87 | 185,096 | -3.13(-2.13%) |
Aug 08, 2019 | 142.26 | 147.21 | 140.86 | 147.01 | 341,867 | +5.93(+4.20%) |
Aug 07, 2019 | 137.66 | 141.71 | 137.66 | 141.08 | 235,523 | +1.00(+0.72%) |
Aug 06, 2019 | 139.40 | 141.66 | 138.75 | 140.07 | 243,108 | +2.90(+2.12%) |
Aug 05, 2019 | 136.44 | 137.31 | 134.05 | 137.17 | 495,862 | -4.21(-2.98%) |
Aug 02, 2019 | 143.65 | 145.77 | 140.86 | 141.38 | 284,955 | -3.03(-2.10%) |
Aug 01, 2019 | 151.40 | 155.74 | 142.46 | 144.41 | 606,367 | +1.53(+1.07%) |
Jul 31, 2019 | 145.72 | 146.93 | 141.54 | 142.88 | 537,045 | -2.65(-1.82%) |
Jul 30, 2019 | 143.88 | 146.39 | 143.20 | 145.53 | 200,263 | +0.33(+0.23%) |
Jul 29, 2019 | 145.60 | 145.73 | 144.35 | 145.20 | 165,335 | -0.39(-0.27%) |
Jul 26, 2019 | 145.96 | 147.44 | 144.70 | 145.60 | 181,363 | +1.02(+0.71%) |
Jul 25, 2019 | 146.65 | 147.39 | 138.02 | 144.58 | 219,086 | -3.27(-2.21%) |
Jul 24, 2019 | 141.85 | 148.31 | 141.84 | 147.85 | 391,889 | +6.38(+4.51%) |
Jul 23, 2019 | 141.38 | 141.69 | 139.97 | 141.46 | 264,453 | +1.33(+0.95%) |
Jul 22, 2019 | 140.56 | 142.16 | 139.70 | 140.13 | 253,160 | +0.35(+0.25%) |
Jul 19, 2019 | 141.28 | 141.56 | 139.72 | 139.78 | 282,881 | -0.95(-0.67%) |
Jul 18, 2019 | 137.82 | 141.28 | 137.82 | 140.73 | 213,115 | +3.06(+2.22%) |
Jul 17, 2019 | 138.57 | 139.62 | 137.09 | 137.67 | 224,188 | -0.35(-0.25%) |
Jul 16, 2019 | 138.59 | 139.55 | 136.57 | 138.02 | 251,294 | -0.67(-0.48%) |
Jul 15, 2019 | 138.60 | 139.26 | 137.27 | 138.69 | 188,388 | +0.47(+0.34%) |
Jul 12, 2019 | 136.63 | 138.41 | 135.61 | 138.21 | 249,906 | +2.55(+1.88%) |
Jul 11, 2019 | 136.32 | 136.92 | 134.63 | 135.66 | 333,760 | -0.11(-0.08%) |
Jul 10, 2019 | 135.14 | 137.15 | 134.81 | 135.77 | 286,544 | +1.98(+1.48%) |
Jul 09, 2019 | 130.69 | 133.90 | 130.56 | 133.80 | 224,604 | +2.63(+2.01%) |
Jul 08, 2019 | 130.93 | 132.09 | 130.37 | 131.16 | 214,503 | -1.07(-0.81%) |
Jul 05, 2019 | 130.48 | 132.39 | 130.16 | 132.23 | 209,672 | +0.83(+0.63%) |
Jul 03, 2019 | 131.80 | 132.56 | 129.47 | 131.40 | 659,296 | -0.17(-0.13%) |
Jul 02, 2019 | 133.62 | 133.62 | 130.72 | 131.58 | 329,638 | -2.20(-1.64%) |
Jul 01, 2019 | 134.71 | 138.83 | 132.40 | 133.78 | 526,647 | +2.84(+2.17%) |
Jun 28, 2019 | 128.84 | 132.69 | 127.88 | 130.94 | 785,389 | +2.85(+2.23%) |
Jun 27, 2019 | 124.79 | 128.66 | 124.69 | 128.09 | 476,000 | +4.30(+3.48%) |
Jun 26, 2019 | 121.85 | 125.02 | 121.20 | 123.78 | 557,081 | +4.33(+3.63%) |
Jun 25, 2019 | 122.58 | 123.66 | 119.38 | 119.45 | 366,411 | -3.12(-2.55%) |
Jun 24, 2019 | 124.46 | 124.64 | 122.31 | 122.57 | 267,033 | -1.28(-1.03%) |
Jun 21, 2019 | 124.87 | 125.41 | 123.52 | 123.85 | 427,204 | -1.43(-1.14%) |
Jun 20, 2019 | 126.24 | 126.76 | 124.39 | 125.28 | 194,347 | +1.90(+1.54%) |
Jun 19, 2019 | 126.36 | 126.36 | 122.97 | 123.38 | 295,068 | -2.05(-1.63%) |
Jun 18, 2019 | 122.47 | 126.97 | 121.57 | 125.43 | 382,864 | +4.21(+3.47%) |
Jun 17, 2019 | 121.85 | 122.64 | 121.18 | 121.22 | 209,005 | -0.31(-0.25%) |
Jun 14, 2019 | 120.95 | 123.27 | 120.95 | 121.53 | 372,802 | -3.40(-2.72%) |
Jun 13, 2019 | 123.34 | 125.06 | 123.31 | 124.93 | 216,883 | +2.31(+1.88%) |
Jun 12, 2019 | 125.26 | 125.26 | 122.51 | 122.62 | 211,833 | -3.48(-2.76%) |
Jun 11, 2019 | 127.33 | 128.16 | 124.71 | 126.10 | 283,457 | +0.57(+0.45%) |
Jun 10, 2019 | 121.36 | 126.89 | 121.07 | 125.53 | 428,598 | +5.28(+4.39%) |
Jun 07, 2019 | 119.56 | 120.39 | 118.36 | 120.26 | 238,826 | +1.39(+1.17%) |
Jun 06, 2019 | 120.59 | 120.70 | 117.66 | 118.86 | 213,330 | -2.01(-1.66%) |
Jun 05, 2019 | 121.50 | 121.80 | 118.58 | 120.87 | 286,003 | +0.58(+0.48%) |
Jun 04, 2019 | 119.18 | 120.33 | 115.52 | 120.30 | 436,495 | +5.74(+5.01%) |
Jun 03, 2019 | 112.72 | 115.77 | 112.59 | 114.56 | 503,685 | +2.61(+2.33%) |
May 31, 2019 | 112.02 | 113.90 | 111.73 | 111.95 | 219,063 | -1.89(-1.66%) |
May 30, 2019 | 111.77 | 115.30 | 111.77 | 113.84 | 310,456 | +0.88(+0.77%) |
May 29, 2019 | 111.56 | 113.62 | 110.40 | 112.97 | 290,947 | +0.72(+0.64%) |
May 28, 2019 | 114.83 | 115.41 | 112.19 | 112.25 | 306,418 | -2.48(-2.16%) |
May 24, 2019 | 115.10 | 116.25 | 114.45 | 114.73 | 167,886 | +0.56(+0.49%) |
May 23, 2019 | 114.71 | 114.92 | 112.50 | 114.17 | 319,279 | -2.45(-2.10%) |
May 22, 2019 | 117.22 | 118.94 | 116.62 | 116.62 | 182,422 | -1.61(-1.36%) |
May 21, 2019 | 117.83 | 119.58 | 117.50 | 118.23 | 373,034 | +1.66(+1.43%) |
May 20, 2019 | 117.09 | 118.95 | 115.67 | 116.57 | 374,520 | -3.32(-2.77%) |
May 17, 2019 | 122.06 | 123.85 | 119.16 | 119.88 | 315,904 | -3.89(-3.15%) |
May 16, 2019 | 124.16 | 125.44 | 121.68 | 123.78 | 397,987 | -0.40(-0.33%) |
May 15, 2019 | 122.13 | 125.09 | 121.05 | 124.18 | 189,530 | +0.81(+0.65%) |
May 14, 2019 | 123.42 | 125.38 | 122.09 | 123.37 | 317,546 | +1.74(+1.43%) |
May 13, 2019 | 126.32 | 128.62 | 120.82 | 121.63 | 512,820 | -9.26(-7.07%) |
May 10, 2019 | 130.17 | 131.67 | 127.69 | 130.89 | 357,928 | -0.56(-0.42%) |
May 09, 2019 | 129.89 | 132.05 | 127.47 | 131.45 | 345,241 | -0.50(-0.38%) |
May 08, 2019 | 131.84 | 134.12 | 130.63 | 131.95 | 282,755 | -1.12(-0.85%) |
May 07, 2019 | 134.09 | 135.20 | 131.68 | 133.07 | 308,339 | -2.68(-1.98%) |
May 06, 2019 | 130.64 | 137.10 | 130.62 | 135.75 | 492,166 | -3.62(-2.59%) |
May 03, 2019 | 139.71 | 142.63 | 134.59 | 139.37 | 996,186 | -10.77(-7.17%) |
May 02, 2019 | 148.37 | 150.93 | 146.85 | 150.14 | 404,646 | +1.70(+1.15%) |