Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 138.95 | 141.88 | 135.39 | 136.00 | 412,725 | -4.55(-3.24%) |
Mar 30, 2020 | 134.34 | 141.17 | 134.03 | 140.55 | 357,341 | +5.51(+4.08%) |
Mar 27, 2020 | 131.19 | 136.33 | 130.85 | 135.04 | 314,700 | -1.74(-1.27%) |
Mar 26, 2020 | 135.57 | 138.50 | 129.57 | 136.78 | 579,880 | +8.94(+6.99%) |
Mar 25, 2020 | 124.96 | 131.84 | 124.26 | 127.84 | 322,532 | +2.94(+2.35%) |
Mar 24, 2020 | 121.57 | 127.47 | 119.02 | 124.90 | 435,830 | +8.64(+7.43%) |
Mar 23, 2020 | 120.27 | 123.58 | 116.19 | 116.26 | 789,650 | -4.98(-4.11%) |
Mar 20, 2020 | 117.59 | 128.94 | 115.00 | 121.24 | 816,100 | +5.29(+4.56%) |
Mar 19, 2020 | 123.80 | 123.89 | 115.00 | 115.95 | 753,546 | -10.99(-8.66%) |
Mar 18, 2020 | 124.87 | 131.53 | 104.28 | 126.94 | 878,138 | -5.46(-4.12%) |
Mar 17, 2020 | 131.95 | 135.52 | 127.56 | 132.40 | 547,546 | +2.40(+1.85%) |
Mar 16, 2020 | 137.04 | 138.74 | 128.66 | 130.00 | 625,328 | -21.08(-13.95%) |
Mar 13, 2020 | 146.27 | 151.13 | 138.89 | 151.08 | 515,600 | +9.62(+6.80%) |
Mar 12, 2020 | 144.87 | 146.99 | 138.97 | 141.46 | 502,628 | -11.08(-7.26%) |
Mar 11, 2020 | 156.37 | 157.65 | 151.01 | 152.54 | 381,313 | -6.92(-4.34%) |
Mar 10, 2020 | 158.80 | 160.55 | 153.84 | 159.46 | 409,280 | +5.49(+3.57%) |
Mar 09, 2020 | 152.19 | 157.37 | 150.90 | 153.97 | 403,531 | -5.73(-3.59%) |
Mar 06, 2020 | 157.20 | 162.38 | 156.80 | 159.70 | 373,800 | -0.71(-0.44%) |
Mar 05, 2020 | 161.85 | 165.18 | 159.71 | 160.41 | 251,591 | -5.93(-3.56%) |
Mar 04, 2020 | 162.44 | 166.40 | 160.45 | 166.34 | 229,060 | +7.01(+4.40%) |
Mar 03, 2020 | 165.50 | 167.94 | 158.65 | 159.33 | 282,047 | -5.42(-3.29%) |
Mar 02, 2020 | 157.00 | 165.16 | 156.88 | 164.75 | 408,659 | +8.69(+5.57%) |
Feb 28, 2020 | 153.20 | 158.17 | 150.76 | 156.06 | 536,300 | -0.62(-0.40%) |
Feb 27, 2020 | 157.12 | 161.02 | 155.10 | 156.68 | 308,988 | -3.05(-1.91%) |
Feb 26, 2020 | 160.00 | 163.42 | 159.37 | 159.73 | 246,026 | -0.73(-0.45%) |
Feb 25, 2020 | 163.74 | 164.54 | 158.39 | 160.46 | 347,385 | -3.11(-1.90%) |
Feb 24, 2020 | 167.25 | 169.04 | 162.38 | 163.57 | 312,820 | -7.41(-4.33%) |
Feb 21, 2020 | 172.22 | 173.84 | 169.63 | 170.98 | 241,900 | -1.06(-0.62%) |
Feb 20, 2020 | 177.00 | 178.99 | 171.63 | 172.04 | 491,562 | -5.18(-2.92%) |
Feb 19, 2020 | 174.89 | 177.52 | 173.46 | 177.22 | 222,247 | +3.53(+2.03%) |
Feb 18, 2020 | 174.75 | 175.97 | 173.15 | 173.69 | 224,251 | -1.59(-0.91%) |
Feb 14, 2020 | 176.11 | 176.37 | 173.26 | 175.28 | 126,100 | +0.00(+0.00%) |
Feb 13, 2020 | 174.08 | 175.86 | 172.02 | 175.28 | 149,774 | +0.36(+0.21%) |
Feb 12, 2020 | 174.31 | 175.50 | 173.11 | 174.92 | 157,112 | +0.51(+0.29%) |
Feb 11, 2020 | 172.64 | 175.14 | 171.86 | 174.41 | 126,217 | +2.78(+1.62%) |
Feb 10, 2020 | 168.96 | 171.94 | 168.96 | 171.63 | 218,991 | +2.71(+1.60%) |
Feb 07, 2020 | 170.89 | 170.89 | 168.13 | 168.92 | 167,100 | -2.35(-1.37%) |
Feb 06, 2020 | 173.92 | 174.09 | 170.82 | 171.27 | 176,881 | -1.65(-0.95%) |
Feb 05, 2020 | 172.01 | 173.83 | 172.01 | 172.92 | 118,627 | +2.41(+1.41%) |
Feb 04, 2020 | 170.25 | 171.03 | 168.82 | 170.51 | 116,234 | +1.64(+0.97%) |
Feb 03, 2020 | 169.94 | 171.20 | 168.61 | 168.87 | 152,672 | +0.25(+0.15%) |
Jan 31, 2020 | 169.79 | 170.56 | 168.56 | 168.62 | 248,100 | -0.85(-0.50%) |
Jan 30, 2020 | 172.28 | 172.28 | 168.42 | 169.47 | 118,435 | -3.54(-2.05%) |
Jan 29, 2020 | 173.69 | 174.40 | 172.35 | 173.01 | 84,362 | +0.06(+0.03%) |
Jan 28, 2020 | 172.55 | 173.84 | 171.02 | 172.95 | 120,137 | +1.13(+0.66%) |
Jan 27, 2020 | 172.30 | 174.77 | 170.66 | 171.82 | 232,942 | -3.13(-1.79%) |
Jan 24, 2020 | 175.64 | 176.08 | 174.67 | 174.95 | 198,100 | +0.16(+0.09%) |
Jan 23, 2020 | 175.35 | 175.35 | 173.14 | 174.79 | 123,513 | -0.46(-0.26%) |
Jan 22, 2020 | 174.87 | 176.03 | 172.82 | 175.25 | 194,299 | +1.00(+0.57%) |
Jan 21, 2020 | 175.98 | 176.97 | 173.78 | 174.25 | 210,113 | -1.53(-0.87%) |
Jan 17, 2020 | 176.30 | 176.30 | 173.93 | 175.78 | 225,400 | +0.66(+0.38%) |
Jan 16, 2020 | 173.09 | 175.20 | 171.78 | 175.12 | 303,108 | +3.52(+2.05%) |
Jan 15, 2020 | 170.46 | 172.27 | 169.32 | 171.60 | 303,530 | +2.06(+1.22%) |
Jan 14, 2020 | 169.22 | 171.71 | 167.93 | 169.54 | 239,421 | +0.86(+0.51%) |
Jan 13, 2020 | 168.46 | 169.40 | 167.54 | 168.68 | 286,095 | +0.40(+0.24%) |
Jan 10, 2020 | 168.95 | 169.94 | 167.78 | 168.28 | 190,500 | +0.61(+0.36%) |
Jan 09, 2020 | 169.80 | 169.80 | 167.28 | 167.67 | 250,793 | -1.28(-0.76%) |
Jan 08, 2020 | 169.46 | 171.13 | 168.80 | 168.95 | 150,165 | +0.08(+0.05%) |
Jan 07, 2020 | 171.01 | 171.43 | 168.73 | 168.87 | 166,603 | -1.92(-1.12%) |
Jan 06, 2020 | 166.80 | 171.35 | 166.34 | 170.79 | 361,218 | +2.70(+1.61%) |
Jan 03, 2020 | 168.19 | 168.53 | 165.94 | 168.09 | 332,900 | -1.44(-0.85%) |
Jan 02, 2020 | 172.75 | 173.00 | 168.59 | 169.53 | 365,737 | -2.70(-1.57%) |
Dec 31, 2019 | 170.50 | 172.45 | 169.55 | 172.23 | 215,500 | +1.63(+0.96%) |
Dec 30, 2019 | 171.96 | 172.20 | 170.01 | 170.60 | 155,822 | -1.28(-0.74%) |
Dec 27, 2019 | 171.60 | 172.12 | 170.68 | 171.88 | 128,700 | +0.10(+0.06%) |
Dec 26, 2019 | 170.83 | 172.14 | 169.59 | 171.78 | 120,982 | +1.22(+0.72%) |
Dec 24, 2019 | 171.99 | 171.99 | 167.25 | 170.56 | 78,500 | -0.36(-0.21%) |
Dec 23, 2019 | 172.18 | 172.18 | 169.21 | 170.92 | 359,980 | -0.47(-0.27%) |
Dec 20, 2019 | 169.35 | 171.85 | 168.78 | 171.39 | 250,700 | +2.72(+1.61%) |
Dec 19, 2019 | 166.16 | 169.13 | 164.27 | 168.67 | 224,973 | +2.55(+1.54%) |
Dec 18, 2019 | 165.42 | 166.36 | 163.88 | 166.12 | 400,184 | +0.90(+0.54%) |
Dec 17, 2019 | 163.11 | 165.98 | 162.29 | 165.22 | 508,396 | +1.98(+1.21%) |
Dec 16, 2019 | 160.85 | 163.42 | 159.40 | 163.24 | 337,381 | +3.93(+2.47%) |
Dec 13, 2019 | 161.91 | 161.91 | 158.86 | 159.31 | 289,800 | -2.26(-1.40%) |
Dec 12, 2019 | 162.23 | 163.99 | 160.89 | 161.57 | 168,113 | -0.16(-0.10%) |
Dec 11, 2019 | 161.68 | 162.03 | 158.99 | 161.73 | 262,521 | -0.47(-0.29%) |
Dec 10, 2019 | 161.22 | 162.61 | 159.51 | 162.20 | 208,681 | +0.97(+0.60%) |
Dec 09, 2019 | 162.59 | 162.59 | 160.86 | 161.23 | 135,152 | -1.67(-1.03%) |
Dec 06, 2019 | 162.10 | 163.42 | 161.67 | 162.90 | 121,800 | +1.50(+0.93%) |
Dec 05, 2019 | 163.23 | 163.23 | 160.73 | 161.40 | 217,990 | -1.45(-0.89%) |
Dec 04, 2019 | 161.49 | 163.00 | 153.06 | 162.85 | 214,689 | +2.56(+1.60%) |
Dec 03, 2019 | 163.02 | 163.21 | 159.59 | 160.29 | 292,899 | -3.00(-1.84%) |
Dec 02, 2019 | 163.80 | 164.12 | 162.91 | 163.29 | 934,150 | +0.13(+0.08%) |
Nov 29, 2019 | 163.07 | 163.80 | 161.70 | 163.16 | 296,700 | -0.39(-0.24%) |
Nov 27, 2019 | 162.06 | 163.95 | 161.74 | 163.55 | 283,300 | +2.79(+1.74%) |
Nov 26, 2019 | 160.38 | 161.53 | 158.65 | 160.76 | 201,612 | +1.11(+0.70%) |
Nov 25, 2019 | 157.16 | 160.12 | 155.74 | 159.65 | 282,270 | +3.45(+2.21%) |
Nov 22, 2019 | 155.71 | 156.37 | 153.30 | 156.20 | 200,300 | +1.05(+0.68%) |
Nov 21, 2019 | 156.12 | 156.55 | 154.28 | 155.15 | 306,673 | -1.24(-0.79%) |
Nov 20, 2019 | 155.32 | 157.49 | 154.40 | 156.39 | 235,836 | +0.96(+0.62%) |
Nov 19, 2019 | 154.77 | 155.70 | 154.39 | 155.43 | 226,670 | +1.42(+0.92%) |
Nov 18, 2019 | 154.45 | 155.22 | 153.53 | 154.01 | 284,445 | -0.58(-0.38%) |
Nov 15, 2019 | 153.03 | 155.52 | 153.03 | 154.59 | 217,300 | +2.17(+1.42%) |
Nov 14, 2019 | 149.47 | 152.69 | 149.34 | 152.42 | 173,922 | +2.12(+1.41%) |
Nov 13, 2019 | 147.47 | 150.31 | 146.78 | 150.30 | 253,691 | +3.06(+2.08%) |
Nov 12, 2019 | 146.53 | 148.53 | 145.68 | 147.24 | 253,903 | +1.06(+0.73%) |
Nov 11, 2019 | 145.69 | 146.43 | 145.11 | 146.18 | 102,494 | +0.27(+0.19%) |
Nov 08, 2019 | 145.42 | 146.85 | 143.77 | 145.91 | 183,700 | +0.63(+0.43%) |
Nov 07, 2019 | 149.06 | 150.90 | 144.75 | 145.28 | 245,970 | -4.47(-2.98%) |
Nov 06, 2019 | 150.25 | 150.86 | 148.43 | 149.75 | 273,159 | +0.22(+0.15%) |
Nov 05, 2019 | 151.42 | 151.93 | 146.61 | 149.53 | 329,457 | -2.09(-1.38%) |
Nov 04, 2019 | 151.13 | 151.95 | 150.06 | 151.62 | 136,315 | +1.31(+0.87%) |
Nov 01, 2019 | 147.73 | 150.59 | 147.73 | 150.31 | 319,400 | +3.41(+2.32%) |
Oct 31, 2019 | 150.29 | 150.49 | 146.72 | 146.90 | 182,339 | -3.13(-2.09%) |
Oct 30, 2019 | 151.37 | 152.00 | 149.04 | 150.03 | 242,168 | -1.22(-0.81%) |
Oct 29, 2019 | 149.24 | 152.06 | 148.34 | 151.25 | 205,477 | +1.68(+1.12%) |
Oct 28, 2019 | 148.98 | 150.56 | 148.28 | 149.57 | 263,331 | +0.66(+0.44%) |
Oct 25, 2019 | 146.25 | 149.74 | 144.60 | 148.91 | 286,600 | +2.68(+1.83%) |
Oct 24, 2019 | 145.50 | 146.78 | 141.00 | 146.23 | 530,768 | +6.28(+4.49%) |
Oct 23, 2019 | 139.89 | 142.13 | 139.56 | 139.95 | 291,301 | +0.26(+0.19%) |
Oct 22, 2019 | 140.57 | 144.00 | 139.61 | 139.69 | 258,163 | +0.21(+0.15%) |
Oct 21, 2019 | 141.66 | 142.91 | 138.82 | 139.48 | 204,959 | -2.51(-1.77%) |
Oct 18, 2019 | 141.41 | 142.74 | 141.25 | 141.99 | 226,100 | -0.05(-0.04%) |
Oct 17, 2019 | 141.97 | 143.04 | 141.81 | 142.04 | 185,177 | -0.10(-0.07%) |
Oct 16, 2019 | 140.56 | 144.01 | 138.50 | 142.14 | 318,786 | +1.12(+0.79%) |
Oct 15, 2019 | 141.61 | 142.24 | 140.25 | 141.02 | 296,528 | +0.38(+0.27%) |
Oct 14, 2019 | 141.72 | 142.39 | 140.25 | 140.64 | 268,560 | -1.54(-1.08%) |
Oct 11, 2019 | 143.16 | 145.70 | 141.97 | 142.18 | 257,500 | -0.29(-0.20%) |
Oct 10, 2019 | 146.86 | 147.82 | 140.93 | 142.47 | 558,041 | -4.49(-3.06%) |
Oct 09, 2019 | 145.15 | 147.57 | 144.73 | 146.96 | 170,773 | +2.21(+1.53%) |
Oct 08, 2019 | 147.48 | 147.99 | 144.30 | 144.75 | 282,747 | -3.35(-2.26%) |
Oct 07, 2019 | 147.40 | 148.82 | 146.92 | 148.10 | 170,578 | +0.24(+0.16%) |
Oct 04, 2019 | 145.51 | 148.21 | 145.12 | 147.86 | 289,100 | +3.20(+2.21%) |
Oct 03, 2019 | 142.77 | 144.82 | 139.42 | 144.66 | 268,876 | +1.57(+1.10%) |
Oct 02, 2019 | 142.92 | 143.68 | 139.52 | 143.09 | 259,681 | -0.33(-0.23%) |
Oct 01, 2019 | 147.21 | 148.65 | 143.05 | 143.42 | 270,458 | -3.92(-2.66%) |
Sep 30, 2019 | 147.52 | 149.11 | 145.59 | 147.34 | 171,706 | +0.05(+0.03%) |
Sep 27, 2019 | 148.75 | 149.46 | 146.61 | 147.29 | 252,200 | -1.39(-0.93%) |
Sep 26, 2019 | 152.51 | 153.35 | 148.54 | 148.68 | 225,733 | -3.21(-2.11%) |
Sep 25, 2019 | 153.25 | 153.69 | 150.76 | 151.89 | 197,829 | -1.91(-1.24%) |
Sep 24, 2019 | 155.63 | 155.97 | 153.50 | 153.80 | 200,307 | -1.23(-0.79%) |
Sep 23, 2019 | 152.83 | 155.34 | 152.80 | 155.03 | 200,724 | +0.31(+0.20%) |
Sep 20, 2019 | 153.79 | 155.88 | 153.79 | 154.72 | 205,300 | +1.54(+1.01%) |
Sep 19, 2019 | 151.69 | 153.41 | 151.38 | 153.18 | 177,665 | +1.41(+0.93%) |
Sep 18, 2019 | 150.87 | 152.00 | 150.04 | 151.77 | 138,541 | +1.11(+0.74%) |
Sep 17, 2019 | 150.31 | 152.00 | 150.01 | 150.66 | 61,640 | +0.22(+0.15%) |
Sep 16, 2019 | 148.57 | 151.43 | 148.02 | 150.44 | 193,435 | +0.52(+0.35%) |
Sep 13, 2019 | 149.01 | 151.06 | 147.41 | 149.92 | 190,400 | +0.38(+0.25%) |
Sep 12, 2019 | 147.56 | 150.95 | 147.56 | 149.54 | 212,950 | +2.48(+1.69%) |
Sep 11, 2019 | 146.55 | 148.73 | 145.33 | 147.06 | 330,430 | +0.17(+0.12%) |
Sep 10, 2019 | 151.23 | 151.29 | 146.36 | 146.89 | 320,634 | -5.23(-3.44%) |
Sep 09, 2019 | 155.34 | 156.35 | 151.91 | 152.12 | 213,016 | -3.43(-2.21%) |
Sep 06, 2019 | 156.24 | 157.61 | 155.25 | 155.55 | 149,300 | -0.43(-0.28%) |
Sep 05, 2019 | 156.75 | 156.75 | 155.25 | 155.98 | 174,386 | +0.57(+0.37%) |
Sep 04, 2019 | 156.74 | 157.38 | 155.00 | 155.41 | 236,088 | -0.09(-0.06%) |
Sep 03, 2019 | 153.28 | 155.89 | 153.28 | 155.50 | 292,484 | +1.31(+0.85%) |
Aug 30, 2019 | 155.06 | 155.99 | 153.65 | 154.19 | 293,000 | -0.62(-0.40%) |
Aug 29, 2019 | 155.42 | 156.91 | 154.25 | 154.81 | 177,595 | +0.61(+0.40%) |
Aug 28, 2019 | 154.30 | 155.02 | 152.88 | 154.20 | 161,531 | -0.08(-0.05%) |
Aug 27, 2019 | 155.04 | 155.62 | 152.95 | 154.28 | 126,787 | +0.05(+0.03%) |
Aug 26, 2019 | 154.43 | 154.81 | 152.78 | 154.23 | 112,364 | +0.82(+0.53%) |
Aug 23, 2019 | 156.36 | 157.58 | 153.06 | 153.41 | 133,600 | -2.90(-1.86%) |
Aug 22, 2019 | 156.01 | 156.77 | 154.50 | 156.31 | 126,621 | +0.74(+0.48%) |
Aug 21, 2019 | 156.72 | 158.26 | 155.12 | 155.57 | 208,000 | -1.15(-0.73%) |
Aug 20, 2019 | 157.95 | 158.78 | 156.46 | 156.72 | 220,450 | -0.65(-0.41%) |
Aug 19, 2019 | 158.00 | 158.86 | 157.21 | 157.37 | 118,833 | +0.20(+0.13%) |
Aug 16, 2019 | 155.40 | 157.54 | 154.65 | 157.17 | 141,800 | +2.04(+1.32%) |
Aug 15, 2019 | 154.33 | 156.05 | 152.87 | 155.13 | 173,326 | +1.78(+1.16%) |
Aug 14, 2019 | 155.58 | 156.35 | 151.80 | 153.35 | 235,899 | -2.68(-1.72%) |
Aug 13, 2019 | 155.80 | 156.99 | 154.43 | 156.03 | 279,228 | +0.53(+0.34%) |
Aug 12, 2019 | 156.00 | 157.99 | 154.36 | 155.50 | 258,661 | -0.71(-0.45%) |
Aug 09, 2019 | 156.51 | 157.60 | 154.47 | 156.21 | 126,800 | -0.83(-0.53%) |
Aug 08, 2019 | 155.16 | 158.63 | 155.15 | 157.04 | 267,485 | +3.35(+2.18%) |
Aug 07, 2019 | 152.22 | 156.60 | 151.40 | 153.69 | 205,072 | +0.15(+0.10%) |
Aug 06, 2019 | 150.60 | 154.33 | 149.58 | 153.54 | 281,098 | +3.25(+2.16%) |
Aug 05, 2019 | 152.04 | 152.74 | 149.42 | 150.29 | 320,171 | -4.12(-2.67%) |
Aug 02, 2019 | 154.18 | 156.72 | 152.45 | 154.41 | 192,600 | -0.40(-0.26%) |
Aug 01, 2019 | 155.84 | 157.12 | 153.47 | 154.81 | 322,776 | -1.36(-0.87%) |
Jul 31, 2019 | 158.44 | 159.39 | 155.10 | 156.17 | 193,399 | -1.86(-1.18%) |
Jul 30, 2019 | 157.43 | 158.86 | 156.52 | 158.03 | 165,000 | -0.09(-0.06%) |
Jul 29, 2019 | 161.03 | 161.03 | 157.35 | 158.12 | 239,468 | -2.98(-1.85%) |
Jul 26, 2019 | 163.23 | 165.13 | 160.59 | 161.10 | 493,900 | -0.31(-0.19%) |
Jul 25, 2019 | 157.65 | 161.56 | 154.34 | 161.41 | 413,990 | +4.99(+3.19%) |
Jul 24, 2019 | 155.01 | 156.63 | 153.46 | 156.42 | 255,193 | +1.98(+1.28%) |
Jul 23, 2019 | 154.56 | 155.85 | 153.47 | 154.44 | 264,371 | +0.77(+0.50%) |
Jul 22, 2019 | 152.69 | 155.17 | 152.35 | 153.67 | 251,387 | +1.04(+0.68%) |
Jul 19, 2019 | 153.39 | 154.49 | 152.44 | 152.63 | 321,300 | -0.01(-0.01%) |
Jul 18, 2019 | 150.79 | 153.43 | 149.57 | 152.64 | 223,204 | +1.95(+1.29%) |
Jul 17, 2019 | 150.59 | 151.50 | 149.89 | 150.69 | 104,118 | +0.57(+0.38%) |
Jul 16, 2019 | 150.64 | 151.43 | 149.76 | 150.12 | 147,220 | -0.67(-0.44%) |
Jul 15, 2019 | 149.56 | 151.22 | 148.27 | 150.79 | 132,546 | +1.75(+1.17%) |
Jul 12, 2019 | 149.18 | 149.64 | 148.42 | 149.04 | 111,700 | -0.65(-0.43%) |
Jul 11, 2019 | 150.82 | 150.96 | 148.75 | 149.69 | 168,831 | -0.24(-0.16%) |
Jul 10, 2019 | 152.94 | 153.19 | 149.86 | 149.93 | 301,024 | -2.17(-1.43%) |
Jul 09, 2019 | 151.63 | 153.34 | 151.63 | 152.10 | 132,201 | -0.30(-0.20%) |
Jul 08, 2019 | 153.60 | 153.73 | 151.63 | 152.40 | 141,414 | -1.91(-1.24%) |
Jul 05, 2019 | 154.91 | 154.91 | 152.98 | 154.31 | 105,600 | -1.04(-0.67%) |
Jul 03, 2019 | 154.89 | 156.34 | 154.62 | 155.35 | 112,800 | +0.94(+0.61%) |
Jul 02, 2019 | 153.50 | 155.70 | 153.03 | 154.41 | 220,860 | +0.48(+0.31%) |
Jul 01, 2019 | 155.50 | 155.50 | 152.00 | 153.93 | 450,627 | -0.04(-0.03%) |
Jun 28, 2019 | 152.18 | 154.40 | 151.52 | 153.97 | 350,800 | +2.28(+1.50%) |
Jun 27, 2019 | 150.68 | 152.69 | 149.32 | 151.69 | 351,197 | +1.69(+1.13%) |
Jun 26, 2019 | 148.78 | 151.18 | 147.37 | 150.00 | 400,032 | +2.04(+1.38%) |
Jun 25, 2019 | 148.92 | 150.00 | 146.68 | 147.96 | 315,266 | -0.41(-0.28%) |
Jun 24, 2019 | 148.04 | 149.76 | 146.49 | 148.37 | 158,727 | +0.73(+0.49%) |
Jun 21, 2019 | 145.67 | 148.31 | 144.14 | 147.64 | 492,300 | +0.92(+0.63%) |
Jun 20, 2019 | 148.97 | 151.44 | 146.67 | 146.72 | 361,808 | -0.83(-0.56%) |
Jun 19, 2019 | 144.89 | 148.17 | 143.01 | 147.55 | 138,729 | +2.46(+1.70%) |
Jun 18, 2019 | 146.56 | 146.56 | 144.28 | 145.09 | 103,639 | +0.33(+0.23%) |
Jun 17, 2019 | 142.97 | 145.30 | 142.20 | 144.76 | 226,514 | +1.85(+1.29%) |
Jun 14, 2019 | 145.37 | 148.00 | 142.78 | 142.91 | 349,200 | -2.13(-1.47%) |
Jun 13, 2019 | 143.27 | 145.12 | 142.77 | 145.04 | 248,279 | +2.27(+1.59%) |
Jun 12, 2019 | 142.08 | 143.55 | 141.59 | 142.77 | 212,834 | +0.28(+0.20%) |
Jun 11, 2019 | 146.47 | 147.16 | 142.39 | 142.49 | 300,473 | -2.62(-1.81%) |
Jun 10, 2019 | 145.48 | 146.09 | 144.77 | 145.11 | 149,291 | +0.24(+0.17%) |
Jun 07, 2019 | 142.71 | 145.28 | 142.55 | 144.87 | 281,200 | +2.77(+1.95%) |
Jun 06, 2019 | 142.95 | 142.95 | 141.26 | 142.10 | 188,497 | -0.18(-0.13%) |
Jun 05, 2019 | 143.39 | 143.98 | 140.70 | 142.28 | 202,792 | +0.31(+0.22%) |
Jun 04, 2019 | 141.19 | 142.16 | 138.26 | 141.97 | 238,772 | +1.58(+1.13%) |
Jun 03, 2019 | 141.49 | 142.86 | 139.76 | 140.39 | 254,705 | -1.17(-0.83%) |
May 31, 2019 | 140.03 | 142.05 | 138.84 | 141.56 | 199,500 | +0.32(+0.23%) |
May 30, 2019 | 141.02 | 142.26 | 136.62 | 141.24 | 238,491 | +1.15(+0.82%) |
May 29, 2019 | 138.06 | 140.83 | 137.75 | 140.09 | 305,945 | +1.06(+0.76%) |
May 28, 2019 | 140.85 | 142.54 | 139.01 | 139.03 | 356,881 | -1.87(-1.33%) |
May 24, 2019 | 139.28 | 141.70 | 139.28 | 140.90 | 192,400 | +2.38(+1.72%) |
May 23, 2019 | 138.71 | 139.35 | 138.16 | 138.52 | 148,317 | -0.83(-0.60%) |
May 22, 2019 | 136.34 | 139.93 | 136.34 | 139.35 | 346,916 | +1.33(+0.96%) |
May 21, 2019 | 138.59 | 139.40 | 136.31 | 138.02 | 251,753 | +0.74(+0.54%) |
May 20, 2019 | 136.35 | 139.08 | 136.22 | 137.28 | 215,474 | -0.19(-0.14%) |
May 17, 2019 | 139.80 | 140.99 | 137.46 | 137.47 | 168,500 | -3.55(-2.52%) |
May 16, 2019 | 138.88 | 141.11 | 136.24 | 141.02 | 191,106 | +2.46(+1.78%) |
May 15, 2019 | 135.17 | 139.35 | 135.17 | 138.56 | 192,613 | +2.48(+1.82%) |
May 14, 2019 | 136.53 | 137.11 | 135.39 | 136.08 | 240,676 | +0.44(+0.32%) |
May 13, 2019 | 136.37 | 136.68 | 134.14 | 135.64 | 502,966 | -4.09(-2.93%) |
May 10, 2019 | 137.58 | 140.00 | 134.92 | 139.73 | 420,400 | +1.73(+1.25%) |
May 09, 2019 | 136.95 | 138.83 | 136.63 | 138.00 | 445,105 | +0.10(+0.07%) |
May 08, 2019 | 137.56 | 138.76 | 136.26 | 137.90 | 363,546 | +0.53(+0.39%) |
May 07, 2019 | 139.82 | 139.82 | 136.20 | 137.37 | 360,982 | -3.90(-2.76%) |
May 06, 2019 | 139.90 | 141.68 | 139.01 | 141.27 | 197,157 | -1.39(-0.97%) |
May 03, 2019 | 142.58 | 144.14 | 140.97 | 142.66 | 250,500 | +1.02(+0.72%) |
May 02, 2019 | 139.15 | 142.26 | 136.19 | 141.64 | 389,618 | +7.17(+5.33%) |
May 01, 2019 | 136.91 | 137.62 | 133.94 | 134.47 | 323,536 | -2.11(-1.54%) |
Apr 30, 2019 | 137.01 | 138.09 | 135.97 | 136.58 | 300,372 | -0.49(-0.36%) |
Apr 29, 2019 | 137.89 | 138.89 | 137.03 | 137.07 | 315,738 | -0.32(-0.23%) |
Apr 26, 2019 | 137.54 | 138.36 | 136.42 | 137.39 | 240,600 | +0.47(+0.34%) |
Apr 25, 2019 | 135.02 | 137.22 | 133.93 | 136.92 | 216,908 | +2.25(+1.67%) |
Apr 24, 2019 | 135.11 | 136.25 | 134.65 | 134.67 | 260,827 | -0.38(-0.28%) |
Apr 23, 2019 | 130.21 | 135.90 | 130.21 | 135.05 | 304,181 | +5.06(+3.89%) |
Apr 22, 2019 | 130.48 | 133.57 | 129.88 | 129.99 | 780,684 | -0.98(-0.75%) |
Apr 18, 2019 | 131.41 | 131.56 | 128.52 | 130.97 | 214,500 | +0.09(+0.07%) |
Apr 17, 2019 | 133.87 | 134.04 | 129.94 | 130.88 | 280,382 | -2.31(-1.73%) |
Apr 16, 2019 | 137.83 | 138.06 | 132.86 | 133.19 | 204,453 | -3.78(-2.76%) |
Apr 15, 2019 | 137.16 | 138.11 | 136.72 | 136.97 | 150,109 | -0.12(-0.09%) |
Apr 12, 2019 | 137.47 | 138.47 | 135.01 | 137.09 | 161,200 | -0.17(-0.12%) |
Apr 11, 2019 | 139.21 | 139.21 | 136.31 | 137.26 | 190,372 | -1.23(-0.89%) |
Apr 10, 2019 | 138.49 | 139.69 | 138.23 | 138.49 | 177,239 | +0.44(+0.32%) |
Apr 09, 2019 | 139.32 | 139.75 | 137.59 | 138.05 | 191,515 | -1.38(-0.99%) |
Apr 08, 2019 | 139.05 | 139.56 | 136.16 | 139.43 | 142,828 | +0.17(+0.12%) |
Apr 05, 2019 | 139.99 | 140.56 | 138.74 | 139.26 | 128,800 | -0.12(-0.09%) |
Apr 04, 2019 | 138.34 | 139.95 | 137.76 | 139.38 | 323,906 | +1.19(+0.86%) |
Apr 03, 2019 | 138.87 | 139.63 | 137.82 | 138.19 | 214,163 | -0.41(-0.30%) |
Apr 02, 2019 | 138.14 | 139.37 | 137.05 | 138.60 | 270,923 | +0.31(+0.22%) |