Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.77 | 191.41 | 184.16 | 185.71 | 2,450,977 | -3.06(-1.62%) |
May 28, 2020 | 188.24 | 192.94 | 187.82 | 188.77 | 1,554,468 | +1.04(+0.56%) |
May 27, 2020 | 185.07 | 187.91 | 181.92 | 187.73 | 1,368,694 | +3.33(+1.81%) |
May 26, 2020 | 182.36 | 186.35 | 181.51 | 184.40 | 1,639,069 | +6.51(+3.66%) |
May 22, 2020 | 178.31 | 178.58 | 175.89 | 177.88 | 869,763 | +0.30(+0.17%) |
May 21, 2020 | 176.90 | 179.04 | 175.69 | 177.58 | 1,139,359 | +0.39(+0.22%) |
May 20, 2020 | 182.53 | 183.11 | 176.47 | 177.19 | 1,718,396 | -3.30(-1.83%) |
May 19, 2020 | 181.51 | 183.51 | 179.29 | 180.50 | 1,059,584 | -1.63(-0.89%) |
May 18, 2020 | 183.75 | 184.66 | 181.99 | 182.13 | 1,336,592 | +3.16(+1.77%) |
May 15, 2020 | 172.87 | 179.21 | 172.48 | 178.97 | 1,386,669 | +5.36(+3.09%) |
May 14, 2020 | 169.11 | 173.61 | 166.14 | 173.61 | 1,953,659 | +3.25(+1.91%) |
May 13, 2020 | 177.25 | 177.88 | 168.17 | 170.36 | 1,961,128 | -8.05(-4.51%) |
May 12, 2020 | 179.48 | 182.78 | 178.41 | 178.41 | 1,418,043 | +0.54(+0.30%) |
May 11, 2020 | 176.59 | 180.27 | 176.53 | 177.87 | 1,134,840 | -0.26(-0.15%) |
May 08, 2020 | 176.11 | 178.29 | 175.15 | 178.14 | 1,381,782 | +4.79(+2.76%) |
May 07, 2020 | 174.61 | 176.65 | 172.52 | 173.35 | 1,198,795 | +0.71(+0.41%) |
May 06, 2020 | 180.97 | 182.05 | 172.25 | 172.64 | 1,528,530 | -6.55(-3.66%) |
May 05, 2020 | 176.03 | 181.45 | 175.63 | 179.19 | 1,530,277 | +5.44(+3.13%) |
May 04, 2020 | 170.35 | 175.45 | 169.91 | 173.75 | 1,620,922 | -2.34(-1.33%) |
May 01, 2020 | 180.71 | 183.42 | 174.46 | 176.09 | 1,715,088 | -8.18(-4.44%) |
Apr 30, 2020 | 185.65 | 190.82 | 182.69 | 184.26 | 2,902,901 | -0.09(-0.05%) |
Apr 29, 2020 | 181.56 | 185.71 | 176.75 | 184.35 | 1,956,447 | +5.91(+3.31%) |
Apr 28, 2020 | 184.97 | 185.40 | 173.96 | 178.44 | 1,431,832 | -3.03(-1.67%) |
Apr 27, 2020 | 179.17 | 182.53 | 178.82 | 181.47 | 1,625,334 | +4.34(+2.45%) |
Apr 24, 2020 | 174.62 | 177.72 | 172.24 | 177.13 | 1,430,869 | +3.69(+2.13%) |
Apr 23, 2020 | 172.24 | 175.48 | 171.91 | 173.44 | 1,088,048 | +1.59(+0.93%) |
Apr 22, 2020 | 172.18 | 176.76 | 170.21 | 171.85 | 1,866,553 | +4.40(+2.63%) |
Apr 21, 2020 | 173.21 | 176.94 | 167.29 | 167.44 | 2,606,218 | -10.16(-5.72%) |
Apr 20, 2020 | 180.23 | 182.15 | 177.30 | 177.60 | 1,977,827 | -5.11(-2.80%) |
Apr 17, 2020 | 186.95 | 187.62 | 179.48 | 182.71 | 3,700,265 | -1.15(-0.62%) |
Apr 16, 2020 | 173.88 | 184.78 | 172.47 | 183.86 | 2,846,306 | +12.00(+6.98%) |
Apr 15, 2020 | 172.01 | 176.58 | 168.69 | 171.86 | 2,760,072 | -2.84(-1.63%) |
Apr 14, 2020 | 170.39 | 177.26 | 170.39 | 174.70 | 1,911,916 | +7.66(+4.59%) |
Apr 13, 2020 | 169.89 | 171.29 | 163.81 | 167.04 | 1,786,664 | -4.09(-2.39%) |
Apr 09, 2020 | 175.90 | 177.55 | 170.12 | 171.13 | 2,640,846 | -4.13(-2.36%) |
Apr 08, 2020 | 169.07 | 178.12 | 164.84 | 175.27 | 2,708,018 | +8.52(+5.11%) |
Apr 07, 2020 | 170.79 | 175.44 | 165.85 | 166.75 | 2,498,469 | +3.46(+2.12%) |
Apr 06, 2020 | 161.58 | 166.31 | 160.38 | 163.28 | 3,251,923 | +9.08(+5.89%) |
Apr 03, 2020 | 157.49 | 159.78 | 150.01 | 154.20 | 2,413,789 | -4.68(-2.94%) |
Apr 02, 2020 | 158.53 | 162.76 | 154.63 | 158.88 | 2,657,782 | -4.01(-2.46%) |
Apr 01, 2020 | 159.74 | 164.02 | 157.54 | 162.89 | 3,180,382 | -3.87(-2.32%) |
Mar 31, 2020 | 166.57 | 171.28 | 163.29 | 166.76 | 4,704,411 | -1.02(-0.61%) |
Mar 30, 2020 | 153.17 | 168.41 | 153.17 | 167.77 | 3,906,962 | +15.97(+10.52%) |
Mar 27, 2020 | 151.28 | 157.92 | 150.40 | 151.80 | 3,786,009 | -7.77(-4.87%) |
Mar 26, 2020 | 149.00 | 160.80 | 145.33 | 159.57 | 4,313,075 | +11.97(+8.11%) |
Mar 25, 2020 | 136.47 | 155.80 | 134.59 | 147.59 | 4,497,453 | +9.05(+6.54%) |
Mar 24, 2020 | 133.59 | 138.97 | 128.52 | 138.54 | 5,805,779 | +16.13(+13.18%) |
Mar 23, 2020 | 132.00 | 132.20 | 118.59 | 122.41 | 4,490,525 | -11.32(-8.47%) |
Mar 20, 2020 | 140.54 | 141.78 | 131.59 | 133.73 | 5,006,185 | -4.17(-3.02%) |
Mar 19, 2020 | 133.27 | 140.77 | 126.21 | 137.90 | 4,236,665 | +3.40(+2.53%) |
Mar 18, 2020 | 136.47 | 137.41 | 111.53 | 134.50 | 4,460,983 | -11.46(-7.85%) |
Mar 17, 2020 | 145.14 | 153.18 | 139.56 | 145.97 | 4,000,820 | +4.14(+2.92%) |
Mar 16, 2020 | 141.18 | 152.84 | 136.70 | 141.83 | 3,549,643 | -27.46(-16.22%) |
Mar 13, 2020 | 162.53 | 169.41 | 154.57 | 169.29 | 5,399,310 | +14.68(+9.50%) |
Mar 12, 2020 | 164.86 | 170.77 | 153.96 | 154.61 | 5,132,003 | -21.61(-12.26%) |
Mar 11, 2020 | 179.99 | 184.98 | 172.74 | 176.22 | 4,363,302 | -9.92(-5.33%) |
Mar 10, 2020 | 176.74 | 187.01 | 175.09 | 186.14 | 4,449,987 | +15.22(+8.90%) |
Mar 09, 2020 | 170.60 | 175.39 | 163.67 | 170.92 | 4,141,268 | -13.06(-7.10%) |
Mar 06, 2020 | 182.75 | 184.95 | 176.91 | 183.98 | 3,664,039 | -5.09(-2.69%) |
Mar 05, 2020 | 191.07 | 194.17 | 186.91 | 189.07 | 3,301,706 | -8.10(-4.11%) |
Mar 04, 2020 | 196.21 | 199.43 | 193.23 | 197.17 | 6,512,112 | +19.09(+10.72%) |
Mar 03, 2020 | 182.87 | 191.85 | 175.87 | 178.08 | 3,792,712 | -4.79(-2.62%) |
Mar 02, 2020 | 172.59 | 183.06 | 169.76 | 182.87 | 4,145,137 | +10.73(+6.23%) |
Feb 28, 2020 | 165.85 | 173.70 | 163.94 | 172.14 | 5,811,793 | +0.95(+0.55%) |
Feb 27, 2020 | 173.60 | 178.59 | 171.00 | 171.19 | 3,295,846 | -6.58(-3.70%) |
Feb 26, 2020 | 182.29 | 183.96 | 177.41 | 177.77 | 3,049,653 | -2.67(-1.48%) |
Feb 25, 2020 | 191.34 | 191.90 | 178.19 | 180.44 | 3,001,257 | -8.09(-4.29%) |
Feb 24, 2020 | 195.60 | 197.72 | 188.24 | 188.53 | 3,309,863 | -15.84(-7.75%) |
Feb 21, 2020 | 205.67 | 206.85 | 203.98 | 204.37 | 1,561,983 | -3.03(-1.46%) |
Feb 20, 2020 | 206.37 | 208.65 | 203.45 | 207.40 | 2,344,617 | -0.97(-0.47%) |
Feb 19, 2020 | 208.43 | 210.38 | 206.55 | 208.37 | 1,716,485 | -0.48(-0.23%) |
Feb 18, 2020 | 207.34 | 211.32 | 206.48 | 208.85 | 2,078,776 | +1.51(+0.73%) |
Feb 14, 2020 | 208.56 | 209.16 | 206.01 | 207.34 | 2,207,584 | -1.46(-0.70%) |
Feb 13, 2020 | 207.33 | 211.02 | 207.33 | 208.79 | 2,248,584 | -0.63(-0.30%) |
Feb 12, 2020 | 204.97 | 211.38 | 204.19 | 209.43 | 2,891,338 | +6.94(+3.43%) |
Feb 11, 2020 | 199.82 | 202.62 | 197.98 | 202.48 | 1,928,930 | +4.57(+2.31%) |
Feb 10, 2020 | 195.75 | 199.39 | 195.26 | 197.91 | 2,169,476 | +1.32(+0.67%) |
Feb 07, 2020 | 198.24 | 200.23 | 195.73 | 196.59 | 2,175,171 | -2.77(-1.39%) |
Feb 06, 2020 | 197.84 | 203.42 | 195.56 | 199.36 | 3,190,481 | +4.57(+2.35%) |
Feb 05, 2020 | 188.28 | 195.25 | 188.28 | 194.78 | 2,254,388 | +9.54(+5.15%) |
Feb 04, 2020 | 182.70 | 186.98 | 182.46 | 185.24 | 2,077,843 | +4.79(+2.65%) |
Feb 03, 2020 | 182.38 | 184.51 | 179.90 | 180.45 | 2,503,993 | -0.57(-0.32%) |
Jan 31, 2020 | 183.85 | 184.26 | 179.81 | 181.03 | 1,929,896 | -4.34(-2.34%) |
Jan 30, 2020 | 188.68 | 189.64 | 183.37 | 185.36 | 3,379,466 | -5.22(-2.74%) |
Jan 29, 2020 | 192.77 | 194.23 | 189.81 | 190.59 | 1,965,535 | -2.62(-1.36%) |
Jan 28, 2020 | 189.47 | 193.96 | 188.79 | 193.21 | 1,703,915 | +5.06(+2.69%) |
Jan 27, 2020 | 190.27 | 190.65 | 185.04 | 188.15 | 1,592,244 | -5.70(-2.94%) |
Jan 24, 2020 | 200.16 | 200.42 | 192.66 | 193.85 | 2,000,248 | -6.29(-3.15%) |
Jan 23, 2020 | 198.59 | 200.79 | 197.45 | 200.15 | 1,606,361 | +1.35(+0.68%) |
Jan 22, 2020 | 200.71 | 201.18 | 197.96 | 198.79 | 1,560,851 | -1.64(-0.82%) |
Jan 21, 2020 | 199.19 | 201.78 | 197.98 | 200.43 | 2,329,738 | +0.45(+0.23%) |
Jan 17, 2020 | 198.51 | 200.09 | 196.88 | 199.98 | 1,785,366 | +1.48(+0.74%) |
Jan 16, 2020 | 197.05 | 198.79 | 196.19 | 198.50 | 1,474,490 | +2.56(+1.31%) |
Jan 15, 2020 | 193.08 | 198.00 | 193.08 | 195.94 | 1,912,537 | +2.86(+1.48%) |
Jan 14, 2020 | 191.26 | 194.74 | 191.04 | 193.08 | 1,593,071 | +1.58(+0.83%) |
Jan 13, 2020 | 196.20 | 196.67 | 190.04 | 191.50 | 2,525,662 | -6.37(-3.22%) |
Jan 10, 2020 | 199.59 | 199.82 | 197.32 | 197.87 | 1,099,594 | -0.54(-0.27%) |
Jan 09, 2020 | 197.63 | 199.71 | 196.67 | 198.41 | 2,144,795 | -0.53(-0.26%) |
Jan 08, 2020 | 195.66 | 199.22 | 194.96 | 198.93 | 1,576,646 | +3.27(+1.67%) |
Jan 07, 2020 | 194.01 | 196.46 | 193.16 | 195.66 | 1,440,192 | +0.95(+0.49%) |
Jan 06, 2020 | 190.08 | 194.93 | 190.03 | 194.71 | 1,320,520 | +3.52(+1.84%) |
Jan 03, 2020 | 190.09 | 192.33 | 188.95 | 191.19 | 1,474,202 | -1.66(-0.86%) |
Jan 02, 2020 | 193.27 | 193.70 | 190.16 | 192.84 | 1,458,635 | +0.42(+0.22%) |
Dec 31, 2019 | 190.91 | 192.63 | 190.09 | 192.42 | 1,576,542 | +1.43(+0.75%) |
Dec 30, 2019 | 191.68 | 192.52 | 190.44 | 190.99 | 1,014,703 | -0.97(-0.51%) |
Dec 27, 2019 | 192.38 | 192.85 | 191.57 | 191.96 | 1,119,679 | -0.36(-0.19%) |
Dec 26, 2019 | 192.44 | 193.23 | 191.94 | 192.32 | 789,753 | +0.35(+0.18%) |
Dec 24, 2019 | 194.34 | 194.72 | 191.96 | 191.97 | 564,197 | -2.31(-1.19%) |
Dec 23, 2019 | 191.93 | 195.05 | 191.37 | 194.28 | 2,020,194 | +1.77(+0.92%) |
Dec 20, 2019 | 189.66 | 194.07 | 189.66 | 192.52 | 5,253,228 | +5.52(+2.95%) |
Dec 19, 2019 | 186.51 | 188.19 | 186.14 | 186.99 | 1,789,092 | +0.49(+0.26%) |
Dec 18, 2019 | 183.49 | 188.01 | 183.11 | 186.50 | 2,592,652 | +4.40(+2.42%) |
Dec 17, 2019 | 183.10 | 184.74 | 180.74 | 182.10 | 1,808,399 | -1.52(-0.83%) |
Dec 16, 2019 | 180.49 | 185.59 | 179.73 | 183.61 | 1,984,598 | +4.95(+2.77%) |
Dec 13, 2019 | 182.47 | 183.45 | 177.66 | 178.66 | 2,222,037 | -3.47(-1.91%) |
Dec 12, 2019 | 180.98 | 183.40 | 179.83 | 182.14 | 2,139,367 | +1.70(+0.94%) |
Dec 11, 2019 | 180.19 | 182.08 | 178.63 | 180.43 | 2,094,743 | +0.04(+0.02%) |
Dec 10, 2019 | 184.13 | 184.13 | 178.34 | 180.40 | 3,544,330 | -3.99(-2.16%) |
Dec 09, 2019 | 186.39 | 187.10 | 184.29 | 184.39 | 1,462,966 | -2.80(-1.50%) |
Dec 06, 2019 | 185.85 | 188.14 | 185.46 | 187.19 | 1,761,986 | +3.14(+1.71%) |
Dec 05, 2019 | 185.09 | 185.20 | 182.16 | 184.05 | 1,621,990 | -1.08(-0.58%) |
Dec 04, 2019 | 184.82 | 186.31 | 183.76 | 185.13 | 1,934,473 | +1.33(+0.72%) |
Dec 03, 2019 | 182.49 | 184.41 | 181.18 | 183.80 | 2,232,576 | -1.52(-0.82%) |
Dec 02, 2019 | 188.12 | 188.56 | 185.22 | 185.32 | 1,592,864 | -2.80(-1.49%) |
Nov 29, 2019 | 188.22 | 188.94 | 186.78 | 188.12 | 862,820 | -0.10(-0.06%) |
Nov 27, 2019 | 188.67 | 190.63 | 186.78 | 188.22 | 2,170,070 | -0.33(-0.17%) |
Nov 26, 2019 | 192.33 | 192.33 | 187.62 | 188.55 | 2,339,129 | -3.28(-1.71%) |
Nov 25, 2019 | 190.08 | 193.13 | 189.93 | 191.84 | 2,571,504 | +1.90(+1.00%) |
Nov 22, 2019 | 190.08 | 190.90 | 188.50 | 189.94 | 1,585,894 | +0.60(+0.32%) |
Nov 21, 2019 | 188.45 | 189.54 | 186.41 | 189.34 | 1,444,372 | +1.22(+0.65%) |
Nov 20, 2019 | 187.26 | 188.76 | 185.53 | 188.11 | 1,735,455 | -0.10(-0.05%) |
Nov 19, 2019 | 187.00 | 188.56 | 184.74 | 188.22 | 1,770,587 | +1.54(+0.83%) |
Nov 18, 2019 | 185.73 | 190.88 | 184.20 | 186.67 | 2,995,549 | +2.23(+1.21%) |
Nov 15, 2019 | 179.15 | 186.92 | 177.17 | 184.44 | 3,248,623 | +5.94(+3.33%) |
Nov 14, 2019 | 179.11 | 180.40 | 177.85 | 178.50 | 1,631,199 | -0.52(-0.29%) |
Nov 13, 2019 | 176.86 | 180.42 | 176.17 | 179.02 | 1,626,365 | +1.20(+0.68%) |
Nov 12, 2019 | 175.47 | 179.29 | 175.26 | 177.82 | 1,946,843 | +1.70(+0.97%) |
Nov 11, 2019 | 174.93 | 176.41 | 174.15 | 176.11 | 1,477,561 | -0.98(-0.55%) |
Nov 08, 2019 | 175.02 | 178.11 | 174.33 | 177.09 | 1,552,843 | +2.69(+1.54%) |
Nov 07, 2019 | 173.17 | 175.49 | 172.63 | 174.40 | 1,441,061 | +2.08(+1.21%) |
Nov 06, 2019 | 172.17 | 173.56 | 171.01 | 172.32 | 1,874,194 | +1.20(+0.70%) |
Nov 05, 2019 | 173.14 | 173.84 | 170.96 | 171.12 | 2,742,990 | -1.19(-0.69%) |
Nov 04, 2019 | 170.61 | 172.84 | 167.92 | 172.31 | 2,619,990 | +3.40(+2.01%) |
Nov 01, 2019 | 168.63 | 173.67 | 167.50 | 168.92 | 3,640,659 | +0.99(+0.59%) |
Oct 31, 2019 | 167.73 | 168.91 | 161.52 | 167.93 | 4,220,486 | +1.90(+1.14%) |
Oct 30, 2019 | 166.13 | 167.17 | 165.09 | 166.03 | 2,161,902 | -1.45(-0.87%) |
Oct 29, 2019 | 164.30 | 167.62 | 164.03 | 167.48 | 2,047,853 | +3.00(+1.83%) |
Oct 28, 2019 | 161.55 | 165.37 | 161.26 | 164.47 | 2,145,927 | +3.10(+1.92%) |
Oct 25, 2019 | 159.96 | 161.99 | 158.90 | 161.37 | 1,408,420 | +1.30(+0.81%) |
Oct 24, 2019 | 162.67 | 163.42 | 158.09 | 160.07 | 2,106,338 | -2.63(-1.62%) |
Oct 23, 2019 | 160.16 | 163.29 | 159.03 | 162.71 | 2,230,322 | +2.38(+1.48%) |
Oct 22, 2019 | 156.28 | 162.07 | 156.28 | 160.32 | 2,536,579 | +3.42(+2.18%) |
Oct 21, 2019 | 157.10 | 158.14 | 156.06 | 156.90 | 2,092,648 | -0.13(-0.08%) |
Oct 18, 2019 | 156.05 | 157.50 | 154.16 | 157.03 | 2,157,636 | +1.99(+1.28%) |
Oct 17, 2019 | 152.19 | 155.53 | 151.94 | 155.05 | 1,921,526 | +3.10(+2.04%) |
Oct 16, 2019 | 150.31 | 152.14 | 148.50 | 151.94 | 1,940,964 | +1.23(+0.82%) |
Oct 15, 2019 | 146.13 | 151.82 | 145.95 | 150.71 | 2,977,711 | +8.07(+5.66%) |
Oct 14, 2019 | 143.23 | 143.78 | 141.89 | 142.63 | 1,409,178 | -0.77(-0.54%) |
Oct 11, 2019 | 143.54 | 146.78 | 142.78 | 143.41 | 2,074,319 | +1.48(+1.04%) |
Oct 10, 2019 | 140.30 | 143.46 | 139.78 | 141.93 | 2,389,162 | +1.17(+0.83%) |
Oct 09, 2019 | 139.63 | 141.14 | 138.69 | 140.76 | 1,967,124 | +2.26(+1.63%) |
Oct 08, 2019 | 139.25 | 140.00 | 137.85 | 138.50 | 2,165,114 | -1.89(-1.35%) |
Oct 07, 2019 | 141.70 | 142.89 | 140.35 | 140.40 | 2,358,958 | -1.45(-1.02%) |
Oct 04, 2019 | 139.61 | 142.33 | 139.27 | 141.84 | 2,230,964 | +2.00(+1.43%) |
Oct 03, 2019 | 140.22 | 141.19 | 139.09 | 139.84 | 2,219,935 | -0.59(-0.42%) |
Oct 02, 2019 | 140.40 | 143.08 | 139.65 | 140.43 | 2,752,717 | -1.12(-0.79%) |
Oct 01, 2019 | 143.93 | 144.06 | 139.19 | 141.55 | 2,374,230 | -1.28(-0.90%) |
Sep 30, 2019 | 142.61 | 143.87 | 139.48 | 142.83 | 2,537,428 | +2.17(+1.55%) |
Sep 27, 2019 | 141.72 | 143.07 | 139.39 | 140.66 | 2,619,281 | -0.29(-0.21%) |
Sep 26, 2019 | 146.71 | 147.08 | 140.64 | 140.95 | 3,756,981 | -5.11(-3.50%) |
Sep 25, 2019 | 148.17 | 149.11 | 145.77 | 146.06 | 1,899,829 | -2.53(-1.70%) |
Sep 24, 2019 | 151.30 | 152.07 | 147.48 | 148.59 | 1,963,651 | -2.11(-1.40%) |
Sep 23, 2019 | 151.09 | 151.88 | 150.27 | 150.70 | 2,340,307 | -1.16(-0.76%) |
Sep 20, 2019 | 155.77 | 156.88 | 151.80 | 151.86 | 2,893,569 | -3.13(-2.02%) |
Sep 19, 2019 | 151.52 | 156.86 | 151.12 | 154.99 | 2,141,951 | +4.02(+2.66%) |
Sep 18, 2019 | 151.06 | 152.40 | 149.97 | 150.97 | 1,877,736 | -1.00(-0.66%) |
Sep 17, 2019 | 154.41 | 155.98 | 151.30 | 151.97 | 1,727,270 | -3.76(-2.42%) |
Sep 16, 2019 | 150.54 | 155.85 | 150.54 | 155.73 | 1,656,387 | +4.38(+2.89%) |
Sep 13, 2019 | 150.65 | 153.37 | 150.13 | 151.36 | 2,332,560 | +1.76(+1.18%) |
Sep 12, 2019 | 155.38 | 155.53 | 149.38 | 149.60 | 3,573,575 | -2.74(-1.80%) |
Sep 11, 2019 | 154.72 | 155.69 | 150.74 | 152.34 | 2,332,187 | -2.92(-1.88%) |
Sep 10, 2019 | 152.81 | 157.11 | 150.81 | 155.25 | 3,120,628 | +2.66(+1.75%) |
Sep 09, 2019 | 146.01 | 152.99 | 145.52 | 152.59 | 3,130,099 | +7.87(+5.44%) |
Sep 06, 2019 | 141.96 | 145.59 | 141.15 | 144.72 | 2,158,699 | +2.64(+1.85%) |
Sep 05, 2019 | 145.75 | 145.75 | 142.03 | 142.09 | 2,224,187 | -1.83(-1.27%) |
Sep 04, 2019 | 147.21 | 148.28 | 143.53 | 143.91 | 2,035,850 | -1.93(-1.32%) |
Sep 03, 2019 | 143.80 | 146.16 | 143.14 | 145.84 | 3,181,731 | +0.96(+0.66%) |
Aug 30, 2019 | 144.25 | 146.20 | 143.54 | 144.88 | 1,650,826 | +1.38(+0.96%) |
Aug 29, 2019 | 140.29 | 143.81 | 140.13 | 143.50 | 2,173,443 | +4.75(+3.42%) |
Aug 28, 2019 | 137.65 | 140.56 | 136.92 | 138.75 | 2,490,248 | +1.11(+0.81%) |
Aug 27, 2019 | 144.15 | 144.48 | 137.60 | 137.64 | 2,969,549 | -6.25(-4.34%) |
Aug 26, 2019 | 145.13 | 145.39 | 143.22 | 143.89 | 1,625,170 | -0.37(-0.25%) |
Aug 23, 2019 | 145.85 | 147.81 | 143.30 | 144.25 | 2,340,105 | -2.33(-1.59%) |
Aug 22, 2019 | 152.82 | 152.82 | 146.24 | 146.59 | 2,189,977 | -6.17(-4.04%) |
Aug 21, 2019 | 153.05 | 154.37 | 152.03 | 152.76 | 1,342,900 | +1.12(+0.74%) |
Aug 20, 2019 | 152.97 | 154.35 | 151.22 | 151.64 | 1,328,882 | -1.72(-1.12%) |
Aug 19, 2019 | 153.43 | 155.06 | 153.13 | 153.36 | 1,344,795 | +1.64(+1.08%) |
Aug 16, 2019 | 150.87 | 153.54 | 150.87 | 151.72 | 1,587,594 | +1.45(+0.96%) |
Aug 15, 2019 | 151.52 | 151.70 | 147.86 | 150.28 | 1,858,007 | -0.45(-0.30%) |
Aug 14, 2019 | 156.77 | 157.01 | 150.59 | 150.73 | 3,017,181 | -8.74(-5.48%) |
Aug 13, 2019 | 155.84 | 160.05 | 155.84 | 159.47 | 1,411,866 | +3.63(+2.33%) |
Aug 12, 2019 | 158.44 | 159.64 | 155.30 | 155.84 | 1,291,817 | -4.04(-2.53%) |
Aug 09, 2019 | 156.68 | 160.76 | 156.50 | 159.87 | 1,769,319 | +3.10(+1.98%) |
Aug 08, 2019 | 156.79 | 158.08 | 155.15 | 156.77 | 1,690,626 | +0.11(+0.07%) |
Aug 07, 2019 | 152.03 | 156.98 | 150.91 | 156.66 | 1,919,625 | +2.60(+1.69%) |
Aug 06, 2019 | 153.38 | 154.73 | 150.17 | 154.06 | 3,281,801 | +4.44(+2.97%) |
Aug 05, 2019 | 152.78 | 153.64 | 147.86 | 149.62 | 2,731,104 | -5.25(-3.39%) |
Aug 02, 2019 | 157.96 | 159.17 | 152.76 | 154.87 | 2,025,328 | -2.80(-1.78%) |
Aug 01, 2019 | 160.00 | 162.80 | 155.31 | 157.67 | 3,375,081 | -2.22(-1.39%) |
Jul 31, 2019 | 163.30 | 163.41 | 159.28 | 159.89 | 2,143,800 | -2.19(-1.35%) |
Jul 30, 2019 | 160.50 | 162.26 | 159.19 | 162.08 | 933,991 | +0.01(+0.01%) |
Jul 29, 2019 | 156.94 | 162.31 | 156.94 | 162.07 | 1,661,469 | +4.65(+2.95%) |
Jul 26, 2019 | 157.54 | 157.74 | 156.15 | 157.43 | 1,914,805 | +0.71(+0.45%) |
Jul 25, 2019 | 160.65 | 160.81 | 156.30 | 156.72 | 2,168,703 | -4.45(-2.76%) |
Jul 24, 2019 | 160.81 | 161.42 | 155.74 | 161.17 | 1,931,084 | -0.77(-0.48%) |
Jul 23, 2019 | 160.42 | 162.76 | 158.71 | 161.94 | 1,745,823 | +1.40(+0.87%) |
Jul 22, 2019 | 163.52 | 163.52 | 160.40 | 160.54 | 1,792,803 | -2.90(-1.77%) |
Jul 19, 2019 | 167.12 | 167.12 | 163.24 | 163.44 | 1,190,988 | -3.06(-1.84%) |
Jul 18, 2019 | 167.30 | 168.74 | 164.01 | 166.50 | 1,827,492 | -1.45(-0.86%) |
Jul 17, 2019 | 167.88 | 171.12 | 167.55 | 167.95 | 1,625,677 | -1.39(-0.82%) |
Jul 16, 2019 | 167.06 | 171.37 | 166.23 | 169.34 | 3,249,427 | +2.76(+1.66%) |
Jul 15, 2019 | 168.48 | 169.21 | 165.95 | 166.58 | 1,919,628 | -2.05(-1.22%) |
Jul 12, 2019 | 164.58 | 169.09 | 163.97 | 168.63 | 4,061,602 | +3.64(+2.21%) |
Jul 11, 2019 | 168.94 | 174.81 | 162.79 | 164.99 | 10,695,917 | +13.95(+9.24%) |
Jul 10, 2019 | 150.49 | 151.77 | 149.90 | 151.04 | 1,008,088 | +0.73(+0.49%) |
Jul 09, 2019 | 150.74 | 151.80 | 150.04 | 150.30 | 1,070,268 | -1.88(-1.24%) |
Jul 08, 2019 | 153.62 | 153.80 | 150.71 | 152.19 | 1,277,722 | -1.61(-1.05%) |
Jul 05, 2019 | 154.34 | 155.45 | 153.23 | 153.79 | 916,913 | -1.31(-0.84%) |
Jul 03, 2019 | 152.74 | 156.15 | 152.44 | 155.10 | 1,232,115 | +2.84(+1.87%) |
Jul 02, 2019 | 149.54 | 152.29 | 148.03 | 152.26 | 1,846,997 | +2.88(+1.93%) |
Jul 01, 2019 | 149.54 | 150.41 | 148.59 | 149.38 | 1,823,809 | +1.13(+0.76%) |
Jun 28, 2019 | 148.72 | 149.75 | 147.27 | 148.25 | 3,453,196 | -0.32(-0.22%) |
Jun 27, 2019 | 148.00 | 149.34 | 147.13 | 148.57 | 1,447,689 | +0.92(+0.62%) |
Jun 26, 2019 | 150.79 | 151.16 | 147.15 | 147.65 | 1,626,399 | -2.98(-1.98%) |
Jun 25, 2019 | 150.14 | 151.33 | 149.47 | 150.63 | 1,323,919 | -0.36(-0.24%) |
Jun 24, 2019 | 151.50 | 151.50 | 149.63 | 150.99 | 1,492,492 | -0.65(-0.43%) |
Jun 21, 2019 | 150.82 | 153.01 | 149.26 | 151.64 | 3,246,497 | +1.32(+0.88%) |
Jun 20, 2019 | 151.14 | 151.33 | 149.39 | 150.32 | 1,643,344 | -0.42(-0.28%) |
Jun 19, 2019 | 150.56 | 152.16 | 148.65 | 150.75 | 2,536,167 | +0.34(+0.23%) |
Jun 18, 2019 | 150.56 | 151.56 | 149.33 | 150.41 | 1,659,769 | +0.69(+0.46%) |
Jun 17, 2019 | 149.11 | 150.25 | 148.70 | 149.72 | 1,040,422 | +0.66(+0.44%) |
Jun 14, 2019 | 149.00 | 150.47 | 147.44 | 149.06 | 1,565,915 | +0.28(+0.19%) |
Jun 13, 2019 | 147.27 | 148.86 | 146.34 | 148.78 | 1,011,727 | +1.92(+1.31%) |
Jun 12, 2019 | 146.60 | 147.20 | 145.48 | 146.86 | 1,319,870 | -0.27(-0.19%) |
Jun 11, 2019 | 147.64 | 149.03 | 146.85 | 147.13 | 1,342,580 | -0.18(-0.12%) |
Jun 10, 2019 | 148.55 | 149.13 | 147.10 | 147.31 | 1,557,416 | -0.87(-0.58%) |
Jun 07, 2019 | 145.32 | 148.68 | 144.84 | 148.18 | 1,979,100 | +3.53(+2.44%) |
Jun 06, 2019 | 144.63 | 145.53 | 144.08 | 144.65 | 1,382,213 | -0.09(-0.06%) |
Jun 05, 2019 | 146.21 | 146.21 | 143.16 | 144.73 | 2,331,636 | -0.22(-0.16%) |
Jun 04, 2019 | 142.93 | 145.66 | 142.49 | 144.96 | 2,392,288 | +3.43(+2.42%) |