Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 158.72 | 163.15 | 158.51 | 161.90 | 1,363,970 | +2.66(+1.67%) |
Jun 29, 2020 | 157.27 | 159.52 | 155.90 | 159.23 | 1,149,764 | +2.65(+1.69%) |
Jun 26, 2020 | 157.43 | 159.08 | 154.37 | 156.59 | 2,283,195 | -1.72(-1.09%) |
Jun 25, 2020 | 155.70 | 158.50 | 153.07 | 158.31 | 1,261,754 | +2.33(+1.50%) |
Jun 24, 2020 | 159.31 | 160.39 | 155.56 | 155.98 | 2,148,681 | -4.92(-3.06%) |
Jun 23, 2020 | 160.26 | 162.11 | 158.96 | 160.90 | 1,805,215 | +2.78(+1.76%) |
Jun 22, 2020 | 156.74 | 158.15 | 154.57 | 158.12 | 1,634,913 | +1.11(+0.71%) |
Jun 19, 2020 | 162.64 | 163.01 | 155.90 | 157.00 | 2,789,957 | -3.80(-2.36%) |
Jun 18, 2020 | 162.00 | 162.85 | 160.16 | 160.80 | 1,699,518 | -2.39(-1.46%) |
Jun 17, 2020 | 166.02 | 166.25 | 162.77 | 163.19 | 1,200,174 | -1.62(-0.98%) |
Jun 16, 2020 | 170.59 | 170.59 | 162.65 | 164.81 | 1,508,093 | +1.03(+0.63%) |
Jun 15, 2020 | 159.22 | 164.98 | 157.95 | 163.78 | 1,310,749 | -0.53(-0.32%) |
Jun 12, 2020 | 165.84 | 166.70 | 159.88 | 164.31 | 1,434,940 | +3.62(+2.25%) |
Jun 11, 2020 | 168.07 | 168.75 | 160.51 | 160.69 | 1,512,610 | -13.18(-7.58%) |
Jun 10, 2020 | 176.86 | 177.14 | 173.80 | 173.87 | 1,711,880 | -3.23(-1.82%) |
Jun 09, 2020 | 173.89 | 178.02 | 172.18 | 177.09 | 1,486,060 | +0.52(+0.29%) |
Jun 08, 2020 | 179.28 | 182.10 | 176.00 | 176.58 | 1,661,591 | -2.55(-1.42%) |
Jun 05, 2020 | 184.43 | 184.93 | 178.61 | 179.12 | 2,120,419 | +2.54(+1.44%) |
Jun 04, 2020 | 175.66 | 178.17 | 175.32 | 176.59 | 1,432,664 | -0.85(-0.48%) |
Jun 03, 2020 | 172.85 | 178.69 | 171.41 | 177.44 | 1,910,237 | +7.71(+4.54%) |
Jun 02, 2020 | 166.31 | 170.72 | 165.95 | 169.73 | 1,918,752 | +5.28(+3.21%) |
Jun 01, 2020 | 164.25 | 165.80 | 162.11 | 164.45 | 2,101,065 | +0.05(+0.03%) |
May 29, 2020 | 165.78 | 166.14 | 163.55 | 164.41 | 2,382,855 | -1.82(-1.09%) |
May 28, 2020 | 171.71 | 171.87 | 165.53 | 166.22 | 1,425,050 | -4.35(-2.55%) |
May 27, 2020 | 167.57 | 170.95 | 167.46 | 170.57 | 1,444,661 | +4.85(+2.93%) |
May 26, 2020 | 163.22 | 167.18 | 161.95 | 165.72 | 1,438,619 | +7.61(+4.81%) |
May 22, 2020 | 157.82 | 158.81 | 156.22 | 158.12 | 1,248,632 | +0.84(+0.53%) |
May 21, 2020 | 159.24 | 159.81 | 155.68 | 157.28 | 1,278,410 | -2.86(-1.79%) |
May 20, 2020 | 159.40 | 162.63 | 158.12 | 160.14 | 1,422,370 | +5.53(+3.58%) |
May 19, 2020 | 157.05 | 159.46 | 154.43 | 154.60 | 1,459,140 | -2.83(-1.80%) |
May 18, 2020 | 154.37 | 158.63 | 152.59 | 157.44 | 1,425,741 | +9.56(+6.47%) |
May 15, 2020 | 151.40 | 151.88 | 146.74 | 147.87 | 2,213,682 | -5.74(-3.74%) |
May 14, 2020 | 149.65 | 153.87 | 145.22 | 153.62 | 1,373,271 | +1.89(+1.25%) |
May 13, 2020 | 152.51 | 153.23 | 149.25 | 151.73 | 1,437,958 | -2.07(-1.35%) |
May 12, 2020 | 160.17 | 160.56 | 153.71 | 153.80 | 1,506,390 | -6.70(-4.18%) |
May 11, 2020 | 159.47 | 161.67 | 158.10 | 160.51 | 966,832 | -0.64(-0.39%) |
May 08, 2020 | 158.52 | 161.61 | 158.11 | 161.14 | 833,289 | +4.77(+3.05%) |
May 07, 2020 | 157.10 | 159.35 | 155.67 | 156.38 | 1,134,332 | +2.15(+1.39%) |
May 06, 2020 | 157.80 | 159.40 | 153.84 | 154.23 | 1,208,013 | -2.91(-1.85%) |
May 05, 2020 | 156.22 | 158.64 | 156.16 | 157.13 | 1,066,547 | +3.07(+1.99%) |
May 04, 2020 | 155.66 | 155.66 | 151.22 | 154.06 | 1,337,735 | -2.49(-1.59%) |
May 01, 2020 | 154.63 | 156.71 | 152.76 | 156.56 | 1,641,484 | -0.34(-0.22%) |
Apr 30, 2020 | 159.74 | 164.00 | 156.27 | 156.89 | 2,405,109 | -8.46(-5.12%) |
Apr 29, 2020 | 163.52 | 169.50 | 162.48 | 165.36 | 2,497,897 | +8.88(+5.68%) |
Apr 28, 2020 | 156.47 | 158.40 | 153.67 | 156.47 | 2,172,283 | +3.46(+2.26%) |
Apr 27, 2020 | 149.56 | 153.88 | 148.06 | 153.02 | 1,859,449 | +5.68(+3.85%) |
Apr 24, 2020 | 144.19 | 147.72 | 142.43 | 147.34 | 1,844,106 | +4.42(+3.09%) |
Apr 23, 2020 | 143.92 | 146.80 | 141.75 | 142.92 | 2,146,797 | +1.91(+1.35%) |
Apr 22, 2020 | 140.31 | 142.43 | 138.22 | 141.01 | 1,681,067 | +3.47(+2.52%) |
Apr 21, 2020 | 136.88 | 139.08 | 135.13 | 137.55 | 2,722,457 | -3.39(-2.41%) |
Apr 20, 2020 | 145.05 | 145.47 | 138.84 | 140.94 | 1,851,718 | -6.39(-4.34%) |
Apr 17, 2020 | 144.34 | 148.02 | 143.04 | 147.33 | 1,911,720 | +6.80(+4.84%) |
Apr 16, 2020 | 140.34 | 140.85 | 137.12 | 140.53 | 1,479,210 | -0.55(-0.39%) |
Apr 15, 2020 | 138.64 | 141.65 | 137.80 | 141.08 | 1,398,259 | -1.50(-1.05%) |
Apr 14, 2020 | 143.68 | 145.79 | 141.49 | 142.58 | 1,192,823 | +1.10(+0.78%) |
Apr 13, 2020 | 145.92 | 146.07 | 140.07 | 141.48 | 1,456,669 | -4.59(-3.14%) |
Apr 09, 2020 | 147.05 | 151.00 | 143.98 | 146.07 | 2,414,569 | +0.30(+0.21%) |
Apr 08, 2020 | 142.55 | 146.95 | 141.45 | 145.77 | 1,511,379 | +4.99(+3.54%) |
Apr 07, 2020 | 146.43 | 148.54 | 140.33 | 140.78 | 2,249,084 | -1.12(-0.79%) |
Apr 06, 2020 | 138.22 | 142.96 | 137.37 | 141.90 | 2,942,431 | +11.40(+8.73%) |
Apr 03, 2020 | 131.40 | 132.39 | 129.00 | 130.50 | 2,492,870 | -1.28(-0.97%) |
Apr 02, 2020 | 126.62 | 132.15 | 125.31 | 131.79 | 3,252,422 | +3.40(+2.65%) |
Apr 01, 2020 | 127.17 | 130.60 | 126.37 | 128.39 | 2,254,859 | -5.49(-4.10%) |
Mar 31, 2020 | 134.82 | 137.44 | 132.71 | 133.88 | 2,526,556 | -2.10(-1.54%) |
Mar 30, 2020 | 131.44 | 137.47 | 130.25 | 135.98 | 2,192,014 | +4.52(+3.44%) |
Mar 27, 2020 | 129.13 | 134.45 | 127.19 | 131.46 | 1,706,916 | -3.26(-2.42%) |
Mar 26, 2020 | 131.30 | 136.72 | 128.65 | 134.72 | 2,751,045 | +5.98(+4.64%) |
Mar 25, 2020 | 125.63 | 138.22 | 124.66 | 128.74 | 3,214,626 | +0.16(+0.12%) |
Mar 24, 2020 | 116.47 | 129.40 | 115.36 | 128.59 | 2,969,582 | +19.58(+17.96%) |
Mar 23, 2020 | 111.72 | 113.56 | 103.27 | 109.01 | 3,726,943 | -4.43(-3.90%) |
Mar 20, 2020 | 127.25 | 127.25 | 113.26 | 113.44 | 2,957,659 | -11.57(-9.26%) |
Mar 19, 2020 | 117.67 | 127.74 | 115.39 | 125.01 | 2,561,838 | +5.03(+4.20%) |
Mar 18, 2020 | 118.35 | 121.69 | 109.39 | 119.98 | 2,993,585 | -8.02(-6.27%) |
Mar 17, 2020 | 117.89 | 130.33 | 115.11 | 128.00 | 2,903,012 | +12.06(+10.40%) |
Mar 16, 2020 | 121.52 | 130.08 | 115.85 | 115.94 | 2,854,569 | -18.73(-13.90%) |
Mar 13, 2020 | 129.51 | 135.12 | 124.96 | 134.67 | 3,564,328 | +12.25(+10.01%) |
Mar 12, 2020 | 125.93 | 130.15 | 118.51 | 122.42 | 4,297,402 | -16.38(-11.80%) |
Mar 11, 2020 | 142.75 | 143.94 | 136.29 | 138.79 | 2,778,205 | -8.39(-5.70%) |
Mar 10, 2020 | 147.53 | 148.45 | 139.76 | 147.18 | 2,915,466 | +5.51(+3.89%) |
Mar 09, 2020 | 146.22 | 150.61 | 138.80 | 141.67 | 3,381,933 | -18.43(-11.51%) |
Mar 06, 2020 | 154.84 | 160.70 | 154.09 | 160.10 | 2,359,497 | -0.69(-0.43%) |
Mar 05, 2020 | 162.75 | 164.62 | 159.55 | 160.79 | 2,085,570 | -8.15(-4.82%) |
Mar 04, 2020 | 164.58 | 169.16 | 162.89 | 168.94 | 1,997,960 | +6.77(+4.17%) |
Mar 03, 2020 | 167.18 | 172.05 | 160.55 | 162.18 | 2,322,443 | -5.25(-3.14%) |
Mar 02, 2020 | 168.49 | 169.29 | 162.75 | 167.43 | 2,770,610 | +0.22(+0.13%) |
Feb 28, 2020 | 164.33 | 167.42 | 161.75 | 167.21 | 3,460,944 | -1.77(-1.05%) |
Feb 27, 2020 | 170.06 | 177.02 | 168.04 | 168.98 | 4,728,282 | -5.31(-3.05%) |
Feb 26, 2020 | 179.21 | 180.63 | 173.69 | 174.29 | 2,133,114 | -4.38(-2.45%) |
Feb 25, 2020 | 186.67 | 186.91 | 177.83 | 178.67 | 2,367,579 | -7.47(-4.01%) |
Feb 24, 2020 | 184.57 | 186.75 | 183.40 | 186.15 | 1,698,233 | -4.63(-2.43%) |
Feb 21, 2020 | 193.29 | 194.04 | 189.63 | 190.78 | 1,486,736 | -2.53(-1.31%) |
Feb 20, 2020 | 191.78 | 193.56 | 190.86 | 193.31 | 1,035,077 | +1.50(+0.78%) |
Feb 19, 2020 | 191.34 | 192.98 | 190.96 | 191.80 | 767,059 | +1.06(+0.55%) |
Feb 18, 2020 | 191.29 | 192.92 | 189.84 | 190.75 | 1,066,091 | -1.22(-0.64%) |
Feb 14, 2020 | 192.97 | 193.67 | 191.46 | 191.97 | 775,811 | -1.05(-0.54%) |
Feb 13, 2020 | 192.29 | 193.83 | 191.65 | 193.01 | 925,394 | -0.39(-0.20%) |
Feb 12, 2020 | 193.27 | 195.07 | 192.46 | 193.41 | 972,477 | +1.60(+0.84%) |
Feb 11, 2020 | 193.14 | 195.59 | 191.71 | 191.80 | 1,554,260 | -0.07(-0.04%) |
Feb 10, 2020 | 191.57 | 192.37 | 190.42 | 191.88 | 2,550,066 | -0.85(-0.44%) |
Feb 07, 2020 | 193.79 | 194.49 | 191.63 | 192.73 | 2,464,516 | -2.29(-1.18%) |
Feb 06, 2020 | 195.74 | 196.73 | 194.42 | 195.02 | 1,092,527 | -0.17(-0.08%) |
Feb 05, 2020 | 195.50 | 196.24 | 194.61 | 195.19 | 1,544,234 | +1.76(+0.91%) |
Feb 04, 2020 | 192.63 | 194.70 | 190.99 | 193.43 | 2,794,457 | +4.46(+2.36%) |
Feb 03, 2020 | 191.65 | 192.08 | 188.73 | 188.97 | 2,159,796 | -1.11(-0.59%) |
Jan 31, 2020 | 193.78 | 194.23 | 189.45 | 190.08 | 2,369,588 | -5.74(-2.93%) |
Jan 30, 2020 | 193.72 | 196.37 | 193.12 | 195.83 | 2,099,946 | -0.30(-0.15%) |
Jan 29, 2020 | 198.29 | 200.74 | 196.13 | 196.13 | 3,497,937 | +9.19(+4.92%) |
Jan 28, 2020 | 185.33 | 187.81 | 184.92 | 186.93 | 1,595,444 | +1.92(+1.04%) |
Jan 27, 2020 | 185.56 | 187.91 | 184.96 | 185.02 | 1,439,449 | -4.75(-2.50%) |
Jan 24, 2020 | 189.89 | 191.63 | 188.90 | 189.76 | 1,237,097 | -0.69(-0.36%) |
Jan 23, 2020 | 184.73 | 190.66 | 184.15 | 190.45 | 1,425,660 | +4.99(+2.69%) |
Jan 22, 2020 | 187.66 | 187.72 | 184.94 | 185.46 | 1,585,889 | -1.35(-0.72%) |
Jan 21, 2020 | 190.35 | 190.63 | 186.03 | 186.81 | 1,593,955 | -4.29(-2.25%) |
Jan 17, 2020 | 187.33 | 191.17 | 186.10 | 191.10 | 2,461,379 | +2.80(+1.49%) |
Jan 16, 2020 | 186.22 | 188.61 | 185.98 | 188.29 | 2,027,935 | +3.07(+1.66%) |
Jan 15, 2020 | 184.19 | 186.09 | 183.34 | 185.23 | 1,735,742 | +1.09(+0.59%) |
Jan 14, 2020 | 182.94 | 185.72 | 182.56 | 184.14 | 1,441,424 | +1.30(+0.71%) |
Jan 13, 2020 | 180.04 | 182.94 | 179.61 | 182.84 | 1,553,646 | +2.49(+1.38%) |
Jan 10, 2020 | 181.59 | 183.25 | 180.06 | 180.35 | 1,598,565 | -0.69(-0.38%) |
Jan 09, 2020 | 181.51 | 181.66 | 180.43 | 181.04 | 1,984,794 | +0.61(+0.34%) |
Jan 08, 2020 | 179.69 | 182.00 | 178.92 | 180.43 | 1,241,736 | +0.84(+0.47%) |
Jan 07, 2020 | 179.41 | 180.52 | 178.14 | 179.59 | 1,619,919 | +0.71(+0.40%) |
Jan 06, 2020 | 178.18 | 179.09 | 177.29 | 178.87 | 2,275,604 | -0.47(-0.26%) |
Jan 03, 2020 | 176.37 | 179.48 | 176.37 | 179.34 | 2,194,659 | -0.33(-0.18%) |
Jan 02, 2020 | 178.07 | 179.67 | 177.35 | 179.67 | 1,597,957 | +2.44(+1.38%) |
Dec 31, 2019 | 176.50 | 177.49 | 176.13 | 177.23 | 877,053 | +0.47(+0.27%) |
Dec 30, 2019 | 178.21 | 178.48 | 175.93 | 176.75 | 827,173 | -1.45(-0.81%) |
Dec 27, 2019 | 177.91 | 178.55 | 177.12 | 178.21 | 537,601 | +0.69(+0.39%) |
Dec 26, 2019 | 178.07 | 178.08 | 176.40 | 177.52 | 759,818 | -0.42(-0.24%) |
Dec 24, 2019 | 177.71 | 178.22 | 177.18 | 177.94 | 423,027 | +0.57(+0.32%) |
Dec 23, 2019 | 177.15 | 177.97 | 176.54 | 177.38 | 2,096,630 | -0.27(-0.15%) |
Dec 20, 2019 | 176.69 | 177.97 | 174.30 | 177.65 | 2,424,246 | +2.44(+1.39%) |
Dec 19, 2019 | 175.16 | 176.58 | 174.76 | 175.21 | 1,794,673 | -0.57(-0.32%) |
Dec 18, 2019 | 174.26 | 176.76 | 173.50 | 175.78 | 2,144,362 | +1.93(+1.11%) |
Dec 17, 2019 | 174.65 | 176.43 | 173.57 | 173.85 | 1,603,564 | -0.12(-0.07%) |
Dec 16, 2019 | 176.01 | 176.77 | 173.54 | 173.97 | 1,420,666 | +0.45(+0.26%) |
Dec 13, 2019 | 173.07 | 175.20 | 172.03 | 173.52 | 1,805,807 | -0.40(-0.23%) |
Dec 12, 2019 | 174.30 | 177.49 | 173.18 | 173.93 | 1,993,089 | -0.46(-0.26%) |
Dec 11, 2019 | 172.16 | 174.49 | 171.76 | 174.38 | 1,295,613 | +2.13(+1.23%) |
Dec 10, 2019 | 171.54 | 173.61 | 170.68 | 172.25 | 1,137,599 | -0.26(-0.15%) |
Dec 09, 2019 | 173.48 | 174.03 | 171.84 | 172.51 | 1,266,271 | -1.80(-1.03%) |
Dec 06, 2019 | 174.00 | 175.51 | 173.01 | 174.31 | 1,432,728 | +2.77(+1.61%) |
Dec 05, 2019 | 172.17 | 172.62 | 170.07 | 171.54 | 2,178,441 | +0.49(+0.29%) |
Dec 04, 2019 | 171.34 | 173.04 | 170.91 | 171.05 | 3,164,560 | +1.05(+0.62%) |
Dec 03, 2019 | 170.60 | 171.72 | 168.90 | 170.00 | 3,789,451 | -3.52(-2.03%) |
Dec 02, 2019 | 176.66 | 177.22 | 173.23 | 173.52 | 1,556,864 | -3.13(-1.77%) |
Nov 29, 2019 | 177.70 | 177.78 | 175.96 | 176.66 | 1,038,509 | -2.04(-1.14%) |
Nov 27, 2019 | 179.13 | 179.87 | 178.02 | 178.70 | 1,059,649 | -0.43(-0.24%) |
Nov 26, 2019 | 179.33 | 180.29 | 178.49 | 179.13 | 2,551,079 | -0.68(-0.38%) |
Nov 25, 2019 | 176.85 | 179.85 | 176.14 | 179.80 | 1,593,547 | +3.44(+1.95%) |
Nov 22, 2019 | 174.27 | 176.52 | 173.75 | 176.36 | 1,196,131 | +2.35(+1.35%) |
Nov 21, 2019 | 173.44 | 174.30 | 172.05 | 174.02 | 1,130,947 | +0.67(+0.38%) |
Nov 20, 2019 | 175.73 | 175.92 | 173.11 | 173.35 | 1,510,010 | -2.48(-1.41%) |
Nov 19, 2019 | 176.62 | 177.11 | 175.19 | 175.83 | 1,252,742 | -0.70(-0.40%) |
Nov 18, 2019 | 173.97 | 176.66 | 172.64 | 176.54 | 1,458,881 | +2.10(+1.20%) |
Nov 15, 2019 | 175.90 | 176.32 | 174.14 | 174.44 | 1,104,997 | +0.10(+0.06%) |
Nov 14, 2019 | 174.12 | 175.13 | 173.18 | 174.34 | 723,410 | +0.07(+0.04%) |
Nov 13, 2019 | 174.82 | 175.45 | 173.84 | 174.26 | 1,133,802 | -1.94(-1.10%) |
Nov 12, 2019 | 176.91 | 177.14 | 175.45 | 176.21 | 1,405,459 | -0.89(-0.50%) |
Nov 11, 2019 | 177.06 | 177.52 | 175.64 | 177.09 | 995,382 | -1.33(-0.75%) |
Nov 08, 2019 | 178.30 | 179.39 | 177.55 | 178.43 | 981,331 | -0.13(-0.07%) |
Nov 07, 2019 | 177.59 | 180.46 | 177.45 | 178.55 | 2,264,579 | +2.39(+1.36%) |
Nov 06, 2019 | 176.96 | 177.07 | 174.73 | 176.16 | 2,131,876 | -0.75(-0.42%) |
Nov 05, 2019 | 175.25 | 179.05 | 175.25 | 176.91 | 2,723,231 | +1.04(+0.59%) |
Nov 04, 2019 | 174.65 | 176.44 | 172.87 | 175.87 | 3,100,990 | +2.48(+1.43%) |
Nov 01, 2019 | 167.62 | 173.40 | 167.05 | 173.39 | 2,201,560 | +7.23(+4.35%) |
Oct 31, 2019 | 166.91 | 168.03 | 164.18 | 166.16 | 1,622,417 | -1.87(-1.11%) |
Oct 30, 2019 | 167.93 | 168.29 | 165.27 | 168.03 | 1,421,522 | -0.05(-0.03%) |
Oct 29, 2019 | 169.53 | 170.69 | 167.98 | 168.07 | 1,808,094 | -2.47(-1.45%) |
Oct 28, 2019 | 171.11 | 173.19 | 169.27 | 170.54 | 1,839,452 | -0.44(-0.26%) |
Oct 25, 2019 | 166.80 | 171.22 | 166.04 | 170.99 | 1,789,818 | +4.60(+2.77%) |
Oct 24, 2019 | 168.04 | 168.97 | 165.75 | 166.38 | 1,803,181 | -1.53(-0.91%) |
Oct 23, 2019 | 168.69 | 170.94 | 166.10 | 167.92 | 3,497,839 | -3.72(-2.16%) |
Oct 22, 2019 | 169.03 | 171.89 | 167.73 | 171.63 | 2,551,719 | +2.52(+1.49%) |
Oct 21, 2019 | 166.21 | 169.29 | 166.21 | 169.12 | 2,253,553 | +3.89(+2.35%) |
Oct 18, 2019 | 166.40 | 167.16 | 164.15 | 165.23 | 1,855,215 | -1.64(-0.98%) |
Oct 17, 2019 | 165.43 | 167.86 | 165.04 | 166.87 | 2,616,225 | +2.34(+1.42%) |
Oct 16, 2019 | 163.45 | 165.36 | 163.05 | 164.52 | 1,941,843 | +0.38(+0.23%) |
Oct 15, 2019 | 162.17 | 164.81 | 161.42 | 164.14 | 1,752,346 | +1.97(+1.22%) |
Oct 14, 2019 | 161.10 | 162.26 | 160.01 | 162.17 | 1,312,355 | +0.04(+0.02%) |
Oct 11, 2019 | 157.97 | 163.13 | 157.97 | 162.13 | 2,089,167 | +5.88(+3.77%) |
Oct 10, 2019 | 153.06 | 156.26 | 153.06 | 156.25 | 1,361,411 | +2.64(+1.72%) |
Oct 09, 2019 | 153.57 | 154.23 | 152.59 | 153.60 | 1,128,675 | +2.15(+1.42%) |
Oct 08, 2019 | 153.81 | 154.09 | 151.30 | 151.45 | 1,657,144 | -4.48(-2.87%) |
Oct 07, 2019 | 156.33 | 157.41 | 155.33 | 155.93 | 1,242,337 | -1.04(-0.67%) |
Oct 04, 2019 | 155.77 | 157.03 | 155.05 | 156.97 | 1,485,295 | +2.01(+1.30%) |
Oct 03, 2019 | 154.19 | 155.57 | 151.31 | 154.97 | 2,521,498 | +0.84(+0.54%) |
Oct 02, 2019 | 157.43 | 157.77 | 153.89 | 154.13 | 2,251,144 | -4.81(-3.02%) |
Oct 01, 2019 | 163.86 | 165.42 | 158.33 | 158.94 | 1,735,222 | -4.25(-2.61%) |
Sep 30, 2019 | 164.28 | 165.91 | 162.77 | 163.19 | 2,200,036 | -1.10(-0.67%) |
Sep 27, 2019 | 166.63 | 167.18 | 163.98 | 164.28 | 1,308,261 | -1.91(-1.15%) |
Sep 26, 2019 | 166.23 | 167.35 | 165.56 | 166.19 | 1,147,857 | +0.25(+0.15%) |
Sep 25, 2019 | 165.73 | 166.66 | 164.64 | 165.95 | 1,651,047 | -0.19(-0.11%) |
Sep 24, 2019 | 165.28 | 169.84 | 165.27 | 166.14 | 2,941,801 | +3.09(+1.89%) |
Sep 23, 2019 | 162.38 | 163.73 | 160.81 | 163.05 | 1,338,031 | -0.89(-0.54%) |
Sep 20, 2019 | 167.10 | 167.85 | 162.40 | 163.94 | 3,179,440 | -1.92(-1.16%) |
Sep 19, 2019 | 165.44 | 167.22 | 164.37 | 165.86 | 1,254,166 | +0.28(+0.17%) |
Sep 18, 2019 | 162.90 | 165.73 | 161.85 | 165.57 | 1,205,370 | +1.42(+0.86%) |
Sep 17, 2019 | 165.57 | 165.70 | 162.67 | 164.16 | 1,437,544 | -1.41(-0.85%) |
Sep 16, 2019 | 163.79 | 167.38 | 162.97 | 165.57 | 1,463,543 | +0.08(+0.05%) |
Sep 13, 2019 | 163.08 | 165.95 | 162.79 | 165.48 | 1,950,227 | +3.30(+2.03%) |
Sep 12, 2019 | 160.90 | 162.93 | 159.51 | 162.19 | 1,771,902 | +1.36(+0.85%) |
Sep 11, 2019 | 162.59 | 163.03 | 159.13 | 160.82 | 2,077,769 | -1.38(-0.85%) |
Sep 10, 2019 | 160.54 | 162.65 | 160.14 | 162.21 | 1,825,847 | +1.14(+0.71%) |
Sep 09, 2019 | 159.46 | 161.84 | 159.13 | 161.06 | 1,348,712 | +2.05(+1.29%) |
Sep 06, 2019 | 160.54 | 161.26 | 158.89 | 159.01 | 964,654 | -1.11(-0.69%) |
Sep 05, 2019 | 157.88 | 160.59 | 157.87 | 160.12 | 1,829,622 | +4.28(+2.75%) |
Sep 04, 2019 | 155.86 | 157.66 | 155.25 | 155.84 | 1,658,218 | +0.64(+0.42%) |
Sep 03, 2019 | 156.36 | 157.37 | 153.95 | 155.19 | 1,610,105 | -2.90(-1.83%) |
Aug 30, 2019 | 159.84 | 161.29 | 157.87 | 158.09 | 1,266,645 | -0.36(-0.23%) |
Aug 29, 2019 | 158.24 | 160.70 | 157.49 | 158.45 | 1,588,556 | +1.82(+1.16%) |
Aug 28, 2019 | 154.14 | 157.04 | 153.88 | 156.64 | 1,457,426 | +2.27(+1.47%) |
Aug 27, 2019 | 156.02 | 156.35 | 153.95 | 154.37 | 1,749,611 | -1.27(-0.82%) |
Aug 26, 2019 | 155.57 | 156.47 | 154.34 | 155.64 | 1,718,887 | +1.88(+1.22%) |
Aug 23, 2019 | 157.15 | 157.83 | 153.17 | 153.76 | 2,098,745 | -4.10(-2.59%) |
Aug 22, 2019 | 158.43 | 160.04 | 157.52 | 157.85 | 1,295,264 | -0.37(-0.24%) |
Aug 21, 2019 | 157.31 | 158.65 | 157.21 | 158.23 | 1,436,870 | +2.16(+1.39%) |
Aug 20, 2019 | 157.60 | 158.49 | 155.94 | 156.06 | 1,295,996 | -2.32(-1.46%) |
Aug 19, 2019 | 159.73 | 161.34 | 157.96 | 158.38 | 1,375,074 | +1.24(+0.79%) |
Aug 16, 2019 | 155.60 | 157.99 | 155.60 | 157.14 | 1,458,872 | +2.86(+1.85%) |
Aug 15, 2019 | 155.71 | 156.12 | 153.05 | 154.28 | 2,242,809 | -1.13(-0.72%) |
Aug 14, 2019 | 159.01 | 159.68 | 155.12 | 155.40 | 1,818,257 | -5.82(-3.61%) |
Aug 13, 2019 | 157.92 | 162.93 | 157.55 | 161.22 | 1,860,387 | +2.69(+1.70%) |
Aug 12, 2019 | 160.12 | 160.32 | 157.49 | 158.53 | 1,806,288 | -2.87(-1.78%) |
Aug 09, 2019 | 163.50 | 163.76 | 160.20 | 161.41 | 1,908,831 | -2.55(-1.56%) |
Aug 08, 2019 | 163.69 | 164.75 | 162.60 | 163.96 | 1,918,778 | +1.34(+0.83%) |
Aug 07, 2019 | 161.85 | 163.95 | 160.59 | 162.61 | 2,155,101 | -2.12(-1.28%) |
Aug 06, 2019 | 164.99 | 166.14 | 162.29 | 164.73 | 1,533,425 | +1.30(+0.79%) |
Aug 05, 2019 | 162.59 | 164.24 | 162.08 | 163.43 | 3,609,373 | -1.90(-1.15%) |
Aug 02, 2019 | 167.34 | 167.86 | 164.75 | 165.33 | 2,812,493 | -2.74(-1.63%) |
Aug 01, 2019 | 172.45 | 173.40 | 167.02 | 168.07 | 3,589,373 | -4.64(-2.69%) |
Jul 31, 2019 | 173.97 | 174.34 | 171.00 | 172.72 | 1,841,042 | -1.26(-0.72%) |
Jul 30, 2019 | 172.60 | 174.39 | 172.11 | 173.97 | 1,661,264 | +0.47(+0.27%) |
Jul 29, 2019 | 171.55 | 173.76 | 171.49 | 173.50 | 1,794,727 | +1.81(+1.05%) |
Jul 26, 2019 | 170.41 | 172.68 | 169.36 | 171.70 | 2,165,619 | +2.20(+1.30%) |
Jul 25, 2019 | 167.41 | 170.28 | 167.31 | 169.50 | 2,695,492 | +2.32(+1.39%) |
Jul 24, 2019 | 165.24 | 174.13 | 163.79 | 167.18 | 6,884,698 | -10.56(-5.94%) |
Jul 23, 2019 | 178.23 | 178.23 | 175.89 | 177.73 | 1,919,595 | +0.33(+0.19%) |
Jul 22, 2019 | 176.31 | 179.09 | 176.31 | 177.40 | 1,523,138 | +1.00(+0.57%) |
Jul 19, 2019 | 178.03 | 179.69 | 176.03 | 176.40 | 1,679,514 | -0.61(-0.34%) |
Jul 18, 2019 | 175.65 | 177.53 | 175.13 | 177.00 | 3,369,702 | +4.37(+2.53%) |
Jul 17, 2019 | 180.91 | 182.09 | 172.63 | 172.63 | 4,951,361 | -13.95(-7.48%) |
Jul 16, 2019 | 185.49 | 188.38 | 184.43 | 186.58 | 1,772,371 | +2.12(+1.15%) |
Jul 15, 2019 | 185.62 | 185.77 | 183.50 | 184.46 | 1,449,149 | -1.62(-0.87%) |
Jul 12, 2019 | 183.33 | 186.55 | 182.78 | 186.07 | 1,694,895 | +3.98(+2.18%) |
Jul 11, 2019 | 179.25 | 182.70 | 178.22 | 182.10 | 1,723,614 | +2.97(+1.66%) |
Jul 10, 2019 | 180.78 | 181.54 | 178.03 | 179.12 | 1,085,984 | +0.45(+0.25%) |
Jul 09, 2019 | 178.78 | 180.19 | 178.10 | 178.67 | 1,203,272 | -1.11(-0.62%) |
Jul 08, 2019 | 180.27 | 180.97 | 178.87 | 179.78 | 1,050,671 | -1.81(-1.00%) |
Jul 05, 2019 | 181.90 | 183.21 | 179.41 | 181.59 | 1,010,607 | -1.42(-0.78%) |
Jul 03, 2019 | 181.53 | 183.72 | 181.25 | 183.01 | 966,124 | +1.87(+1.03%) |
Jul 02, 2019 | 182.33 | 182.82 | 180.53 | 181.14 | 1,462,214 | -0.43(-0.24%) |