Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.91 | 154.60 | 146.83 | 147.46 | 3,989,413 | -7.16(-4.63%) |
Mar 30, 2020 | 151.36 | 156.12 | 148.55 | 154.62 | 2,346,945 | +7.12(+4.82%) |
Mar 27, 2020 | 144.73 | 151.31 | 144.41 | 147.51 | 2,067,563 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.88 | 145.69 | 149.59 | 2,662,682 | +4.65(+3.21%) |
Mar 25, 2020 | 145.14 | 152.38 | 143.53 | 144.94 | 2,873,957 | -0.76(-0.52%) |
Mar 24, 2020 | 134.32 | 147.75 | 133.64 | 145.70 | 3,879,899 | +18.39(+14.45%) |
Mar 23, 2020 | 131.84 | 135.68 | 125.40 | 127.31 | 2,988,223 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.44 | 3,935,070 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.55 | 142.84 | 3,201,140 | +13.56(+10.49%) |
Mar 18, 2020 | 124.77 | 131.63 | 104.43 | 129.28 | 5,336,919 | -5.62(-4.17%) |
Mar 17, 2020 | 133.21 | 139.34 | 121.21 | 134.90 | 6,173,567 | +4.59(+3.52%) |
Mar 16, 2020 | 144.09 | 144.62 | 130.11 | 130.31 | 4,920,000 | -29.93(-18.68%) |
Mar 13, 2020 | 161.28 | 162.21 | 148.54 | 160.24 | 4,439,263 | +5.36(+3.46%) |
Mar 12, 2020 | 156.18 | 163.46 | 151.15 | 154.88 | 3,395,687 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.88 | 166.92 | 3,248,739 | -8.31(-4.74%) |
Mar 10, 2020 | 174.02 | 175.36 | 165.40 | 175.22 | 2,938,963 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.76 | 160.62 | 169.17 | 3,619,395 | -4.44(-2.56%) |
Mar 06, 2020 | 174.18 | 174.74 | 169.92 | 173.61 | 2,048,243 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.65 | 176.26 | 178.08 | 1,844,354 | -6.38(-3.46%) |
Mar 04, 2020 | 177.55 | 184.48 | 174.99 | 184.45 | 2,295,509 | +10.97(+6.33%) |
Mar 03, 2020 | 173.46 | 177.27 | 170.28 | 173.48 | 2,298,367 | +0.72(+0.42%) |
Mar 02, 2020 | 167.52 | 172.75 | 164.63 | 172.75 | 2,618,588 | +6.92(+4.17%) |
Feb 28, 2020 | 163.07 | 165.83 | 159.71 | 165.83 | 4,237,337 | -2.33(-1.39%) |
Feb 27, 2020 | 173.60 | 175.52 | 168.02 | 168.16 | 2,442,096 | -8.08(-4.59%) |
Feb 26, 2020 | 177.70 | 180.89 | 175.68 | 176.25 | 2,262,235 | -0.11(-0.06%) |
Feb 25, 2020 | 182.38 | 182.71 | 176.13 | 176.36 | 2,635,129 | -5.17(-2.85%) |
Feb 24, 2020 | 179.69 | 183.08 | 178.29 | 181.52 | 1,767,665 | -2.00(-1.09%) |
Feb 21, 2020 | 185.75 | 186.67 | 183.22 | 183.52 | 1,196,849 | -3.44(-1.84%) |
Feb 20, 2020 | 187.50 | 189.26 | 185.65 | 186.96 | 1,064,002 | -1.59(-0.84%) |
Feb 19, 2020 | 187.25 | 189.62 | 187.23 | 188.55 | 1,540,164 | +2.33(+1.25%) |
Feb 18, 2020 | 186.65 | 186.89 | 184.44 | 186.22 | 1,290,663 | -1.17(-0.63%) |
Feb 14, 2020 | 185.77 | 187.40 | 185.39 | 187.40 | 954,105 | +1.82(+0.98%) |
Feb 13, 2020 | 184.77 | 186.47 | 184.40 | 185.58 | 873,049 | -0.12(-0.07%) |
Feb 12, 2020 | 184.74 | 186.29 | 184.26 | 185.70 | 1,155,235 | +0.99(+0.54%) |
Feb 11, 2020 | 183.49 | 186.02 | 183.31 | 184.71 | 1,274,477 | +1.52(+0.83%) |
Feb 10, 2020 | 182.81 | 183.97 | 182.09 | 183.18 | 1,581,402 | -0.09(-0.05%) |
Feb 07, 2020 | 186.07 | 186.07 | 182.97 | 183.27 | 1,774,810 | -2.99(-1.61%) |
Feb 06, 2020 | 186.95 | 187.44 | 185.43 | 186.26 | 2,067,387 | -0.17(-0.09%) |
Feb 05, 2020 | 187.88 | 188.05 | 182.75 | 186.43 | 2,540,806 | -1.45(-0.77%) |
Feb 04, 2020 | 185.28 | 188.85 | 184.50 | 187.88 | 2,001,980 | +3.86(+2.10%) |
Feb 03, 2020 | 179.03 | 185.04 | 178.57 | 184.02 | 2,622,167 | +5.74(+3.22%) |
Jan 31, 2020 | 179.37 | 180.53 | 176.43 | 178.29 | 2,815,141 | -3.81(-2.09%) |
Jan 30, 2020 | 180.02 | 182.70 | 177.81 | 182.10 | 3,356,110 | -6.84(-3.62%) |
Jan 29, 2020 | 189.81 | 191.41 | 188.94 | 188.94 | 1,985,241 | -0.25(-0.13%) |
Jan 28, 2020 | 187.09 | 189.80 | 187.09 | 189.19 | 1,238,771 | +2.17(+1.16%) |
Jan 27, 2020 | 188.18 | 188.84 | 186.47 | 187.02 | 1,284,277 | -3.38(-1.78%) |
Jan 24, 2020 | 191.73 | 192.04 | 189.47 | 190.40 | 1,458,337 | -0.54(-0.28%) |
Jan 23, 2020 | 190.19 | 190.98 | 188.68 | 190.95 | 1,350,796 | +1.16(+0.61%) |
Jan 22, 2020 | 190.80 | 190.97 | 189.14 | 189.79 | 1,139,062 | -0.04(-0.02%) |
Jan 21, 2020 | 190.28 | 191.49 | 188.97 | 189.83 | 1,662,070 | -0.45(-0.24%) |
Jan 17, 2020 | 187.68 | 190.48 | 186.88 | 190.28 | 2,231,868 | +3.04(+1.62%) |
Jan 16, 2020 | 188.80 | 188.80 | 186.22 | 187.25 | 1,556,766 | +0.14(+0.07%) |
Jan 15, 2020 | 184.41 | 188.15 | 183.72 | 187.11 | 1,520,904 | +3.23(+1.76%) |
Jan 14, 2020 | 183.97 | 185.32 | 183.27 | 183.88 | 1,885,051 | -0.12(-0.07%) |
Jan 13, 2020 | 181.64 | 184.13 | 181.28 | 184.01 | 1,360,396 | +2.49(+1.37%) |
Jan 10, 2020 | 181.76 | 182.83 | 181.25 | 181.52 | 1,043,142 | +0.47(+0.26%) |
Jan 09, 2020 | 182.97 | 183.46 | 180.13 | 181.05 | 2,338,085 | -1.17(-0.64%) |
Jan 08, 2020 | 179.90 | 182.56 | 179.57 | 182.22 | 1,964,513 | +2.85(+1.59%) |
Jan 07, 2020 | 181.07 | 181.22 | 179.06 | 179.37 | 1,878,262 | -0.98(-0.54%) |
Jan 06, 2020 | 179.96 | 181.08 | 179.54 | 180.34 | 2,006,295 | -0.33(-0.18%) |
Jan 03, 2020 | 180.96 | 182.94 | 180.62 | 180.68 | 1,703,268 | -2.37(-1.29%) |
Jan 02, 2020 | 187.27 | 187.29 | 182.05 | 183.04 | 2,026,267 | -3.74(-2.00%) |
Dec 31, 2019 | 185.04 | 186.88 | 184.64 | 186.79 | 902,869 | +1.54(+0.83%) |
Dec 30, 2019 | 185.09 | 185.91 | 184.75 | 185.25 | 724,732 | -0.94(-0.51%) |
Dec 27, 2019 | 186.85 | 187.27 | 185.93 | 186.19 | 546,720 | +0.03(+0.02%) |
Dec 26, 2019 | 186.30 | 186.35 | 184.77 | 186.16 | 471,954 | +0.15(+0.08%) |
Dec 24, 2019 | 185.77 | 186.92 | 185.40 | 186.02 | 306,475 | -0.68(-0.36%) |
Dec 23, 2019 | 186.26 | 186.99 | 185.48 | 186.70 | 725,997 | +0.73(+0.39%) |
Dec 20, 2019 | 186.06 | 186.49 | 184.42 | 185.97 | 2,316,532 | +1.00(+0.54%) |
Dec 19, 2019 | 183.72 | 185.55 | 183.00 | 184.96 | 1,188,257 | +1.68(+0.91%) |
Dec 18, 2019 | 185.57 | 185.57 | 182.53 | 183.29 | 1,045,682 | -1.77(-0.96%) |
Dec 17, 2019 | 185.69 | 185.86 | 184.44 | 185.06 | 1,182,956 | -0.44(-0.24%) |
Dec 16, 2019 | 183.82 | 185.94 | 182.85 | 185.50 | 1,414,493 | +2.33(+1.27%) |
Dec 13, 2019 | 184.05 | 185.40 | 183.09 | 183.16 | 1,263,705 | -1.47(-0.79%) |
Dec 12, 2019 | 184.13 | 185.82 | 184.03 | 184.63 | 1,358,081 | +0.42(+0.23%) |
Dec 11, 2019 | 183.59 | 184.28 | 182.51 | 184.21 | 847,519 | +1.49(+0.81%) |
Dec 10, 2019 | 183.95 | 184.29 | 182.57 | 182.72 | 1,294,499 | -1.83(-0.99%) |
Dec 09, 2019 | 184.96 | 185.41 | 183.87 | 184.56 | 797,740 | -0.63(-0.34%) |
Dec 06, 2019 | 184.99 | 185.88 | 183.50 | 185.19 | 1,041,892 | +1.93(+1.05%) |
Dec 05, 2019 | 183.87 | 184.24 | 181.67 | 183.25 | 1,241,611 | +0.38(+0.21%) |
Dec 04, 2019 | 185.44 | 186.61 | 182.70 | 182.87 | 1,332,841 | -2.11(-1.14%) |
Dec 03, 2019 | 183.00 | 185.12 | 182.45 | 184.98 | 1,446,097 | +0.99(+0.54%) |
Dec 02, 2019 | 185.84 | 185.84 | 183.41 | 184.00 | 1,042,745 | -2.66(-1.42%) |
Nov 29, 2019 | 187.06 | 187.75 | 185.91 | 186.65 | 738,853 | -0.55(-0.30%) |
Nov 27, 2019 | 187.35 | 187.89 | 186.37 | 187.21 | 955,979 | -0.74(-0.39%) |
Nov 26, 2019 | 186.00 | 188.03 | 185.45 | 187.94 | 2,251,294 | +2.29(+1.23%) |
Nov 25, 2019 | 184.93 | 186.36 | 184.48 | 185.66 | 1,333,885 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.89 | 184.00 | 2,068,477 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.58 | 181.37 | 181.99 | 2,255,684 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.38 | 1,960,067 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.42 | 186.67 | 187.00 | 2,149,357 | -0.60(-0.32%) |
Nov 18, 2019 | 185.98 | 189.40 | 185.82 | 187.60 | 1,513,140 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.20 | 189.74 | 1,178,416 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.96 | 893,088 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.48 | 186.89 | 188.41 | 1,214,261 | +0.80(+0.43%) |
Nov 12, 2019 | 185.13 | 188.27 | 184.93 | 187.61 | 1,411,199 | +2.50(+1.35%) |
Nov 11, 2019 | 184.80 | 186.25 | 184.55 | 185.11 | 1,018,598 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.25 | 185.73 | 1,178,487 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.72 | 181.17 | 181.93 | 1,871,150 | -1.85(-1.00%) |
Nov 06, 2019 | 180.60 | 183.96 | 180.37 | 183.78 | 1,635,390 | +3.30(+1.83%) |
Nov 05, 2019 | 181.63 | 183.38 | 178.51 | 180.48 | 2,598,097 | -1.94(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.42 | 1,910,527 | -2.76(-1.49%) |
Nov 01, 2019 | 183.97 | 185.43 | 183.06 | 185.18 | 1,599,801 | +2.34(+1.28%) |
Oct 31, 2019 | 187.69 | 188.17 | 182.61 | 182.84 | 2,473,706 | -4.44(-2.37%) |
Oct 30, 2019 | 186.05 | 187.58 | 184.59 | 187.29 | 1,680,301 | +1.48(+0.79%) |
Oct 29, 2019 | 183.81 | 186.35 | 183.81 | 185.81 | 1,925,264 | +1.08(+0.58%) |
Oct 28, 2019 | 183.71 | 185.69 | 183.71 | 184.74 | 1,655,319 | +1.06(+0.58%) |
Oct 25, 2019 | 183.94 | 185.30 | 183.09 | 183.68 | 1,354,713 | +0.28(+0.15%) |
Oct 24, 2019 | 181.10 | 183.70 | 180.91 | 183.40 | 1,514,173 | +3.25(+1.81%) |
Oct 23, 2019 | 182.10 | 182.10 | 178.39 | 180.14 | 1,920,393 | -0.96(-0.53%) |
Oct 22, 2019 | 178.11 | 184.77 | 174.49 | 181.11 | 3,469,270 | +5.27(+2.99%) |
Oct 21, 2019 | 179.40 | 179.79 | 175.53 | 175.84 | 2,572,840 | -3.34(-1.86%) |
Oct 18, 2019 | 178.18 | 179.59 | 177.95 | 179.18 | 1,421,697 | +0.10(+0.06%) |
Oct 17, 2019 | 180.25 | 181.14 | 178.63 | 179.08 | 1,299,914 | -1.18(-0.66%) |
Oct 16, 2019 | 178.34 | 180.55 | 177.61 | 180.26 | 1,263,802 | +1.71(+0.96%) |
Oct 15, 2019 | 177.62 | 178.77 | 176.57 | 178.55 | 1,329,512 | +2.73(+1.55%) |
Oct 14, 2019 | 176.08 | 177.60 | 175.45 | 175.82 | 917,007 | +0.11(+0.06%) |
Oct 11, 2019 | 179.99 | 180.33 | 175.33 | 175.72 | 2,257,124 | -2.78(-1.56%) |
Oct 10, 2019 | 177.75 | 178.54 | 176.55 | 178.49 | 1,401,298 | +0.97(+0.55%) |
Oct 09, 2019 | 174.12 | 177.97 | 174.12 | 177.52 | 1,267,298 | +3.11(+1.78%) |
Oct 08, 2019 | 174.22 | 176.03 | 173.03 | 174.41 | 1,236,786 | -1.07(-0.61%) |
Oct 07, 2019 | 174.95 | 176.82 | 174.70 | 175.48 | 960,691 | +0.14(+0.08%) |
Oct 04, 2019 | 174.36 | 176.49 | 174.36 | 175.34 | 1,125,275 | +1.81(+1.04%) |
Oct 03, 2019 | 172.84 | 174.14 | 171.52 | 173.54 | 1,125,006 | +0.70(+0.40%) |
Oct 02, 2019 | 173.66 | 174.26 | 170.86 | 172.84 | 1,700,631 | -1.23(-0.71%) |
Oct 01, 2019 | 176.06 | 176.71 | 173.63 | 174.07 | 1,522,493 | -1.60(-0.91%) |
Sep 30, 2019 | 174.28 | 175.88 | 174.28 | 175.67 | 1,129,592 | +1.79(+1.03%) |
Sep 27, 2019 | 176.24 | 176.24 | 173.11 | 173.88 | 1,126,214 | -1.30(-0.74%) |
Sep 26, 2019 | 174.19 | 175.88 | 172.94 | 175.19 | 886,269 | +1.22(+0.70%) |
Sep 25, 2019 | 174.42 | 174.60 | 171.97 | 173.97 | 1,476,352 | +0.65(+0.38%) |
Sep 24, 2019 | 174.86 | 176.38 | 172.17 | 173.32 | 1,705,476 | +0.27(+0.16%) |
Sep 23, 2019 | 175.10 | 175.92 | 172.88 | 173.04 | 1,557,713 | -2.84(-1.61%) |
Sep 20, 2019 | 176.41 | 177.02 | 174.26 | 175.88 | 2,537,583 | +0.24(+0.14%) |
Sep 19, 2019 | 172.56 | 175.95 | 171.72 | 175.64 | 1,649,269 | +2.22(+1.28%) |
Sep 18, 2019 | 172.23 | 173.79 | 170.86 | 173.43 | 1,016,106 | +1.70(+0.99%) |
Sep 17, 2019 | 168.95 | 172.20 | 168.59 | 171.72 | 1,086,208 | +3.20(+1.90%) |
Sep 16, 2019 | 171.24 | 171.24 | 168.48 | 168.52 | 1,312,397 | -4.48(-2.59%) |
Sep 13, 2019 | 171.26 | 173.62 | 171.23 | 173.00 | 1,241,090 | +0.82(+0.48%) |
Sep 12, 2019 | 170.41 | 175.39 | 169.61 | 172.18 | 1,960,177 | +3.69(+2.19%) |
Sep 11, 2019 | 166.45 | 169.53 | 165.97 | 168.49 | 1,607,332 | +1.81(+1.09%) |
Sep 10, 2019 | 165.76 | 166.93 | 164.18 | 166.68 | 1,509,829 | -0.41(-0.25%) |
Sep 09, 2019 | 170.65 | 170.74 | 166.12 | 167.10 | 1,442,381 | -3.74(-2.19%) |
Sep 06, 2019 | 172.17 | 172.20 | 170.64 | 170.84 | 1,026,364 | +0.07(+0.04%) |
Sep 05, 2019 | 172.40 | 172.40 | 169.79 | 170.77 | 1,352,509 | -0.05(-0.03%) |
Sep 04, 2019 | 170.09 | 171.02 | 169.28 | 170.81 | 1,111,897 | +2.39(+1.42%) |
Sep 03, 2019 | 167.89 | 168.90 | 166.12 | 168.42 | 973,809 | +0.14(+0.08%) |
Aug 30, 2019 | 168.65 | 169.26 | 167.46 | 168.28 | 1,329,046 | +0.66(+0.39%) |
Aug 29, 2019 | 168.76 | 169.27 | 167.07 | 167.62 | 1,300,092 | +0.63(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.69 | 166.99 | 938,561 | +2.33(+1.42%) |
Aug 27, 2019 | 165.42 | 166.12 | 163.73 | 164.66 | 1,023,262 | +0.62(+0.38%) |
Aug 26, 2019 | 164.98 | 165.41 | 162.72 | 164.04 | 1,092,359 | +0.27(+0.17%) |
Aug 23, 2019 | 166.87 | 167.11 | 163.01 | 163.76 | 1,918,446 | -3.48(-2.08%) |
Aug 22, 2019 | 169.76 | 169.85 | 166.96 | 167.25 | 1,302,146 | -1.33(-0.79%) |
Aug 21, 2019 | 169.08 | 170.64 | 167.65 | 168.57 | 1,530,675 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.07 | 165.97 | 167.41 | 1,261,717 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.48 | 167.96 | 168.82 | 1,509,685 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.97 | 166.93 | 169.35 | 1,884,954 | +3.16(+1.90%) |
Aug 15, 2019 | 166.09 | 166.65 | 164.58 | 166.19 | 1,347,535 | +1.94(+1.18%) |
Aug 14, 2019 | 164.82 | 167.15 | 164.19 | 164.25 | 1,619,491 | -3.38(-2.01%) |
Aug 13, 2019 | 164.31 | 168.00 | 164.10 | 167.63 | 1,649,885 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.57 | 163.96 | 164.51 | 723,299 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.04 | 164.32 | 165.69 | 1,037,089 | -1.13(-0.68%) |
Aug 08, 2019 | 164.68 | 166.86 | 164.63 | 166.82 | 1,672,898 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.08 | 156.79 | 163.53 | 2,336,448 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.14 | 159.03 | 1,782,483 | +1.12(+0.71%) |
Aug 05, 2019 | 160.10 | 161.35 | 157.32 | 157.91 | 1,602,551 | -4.82(-2.96%) |
Aug 02, 2019 | 162.36 | 163.73 | 161.20 | 162.73 | 1,318,478 | -0.79(-0.48%) |
Aug 01, 2019 | 164.03 | 166.80 | 162.94 | 163.52 | 1,689,364 | -0.03(-0.02%) |
Jul 31, 2019 | 163.55 | 165.68 | 161.78 | 163.54 | 1,997,031 | -0.63(-0.38%) |
Jul 30, 2019 | 161.33 | 164.63 | 160.77 | 164.18 | 1,797,371 | +1.55(+0.96%) |
Jul 29, 2019 | 162.61 | 163.31 | 161.35 | 162.62 | 2,035,538 | -0.69(-0.42%) |
Jul 26, 2019 | 162.46 | 163.64 | 160.89 | 163.31 | 1,859,609 | +0.96(+0.59%) |
Jul 25, 2019 | 159.58 | 162.75 | 159.12 | 162.35 | 2,791,277 | +2.60(+1.63%) |
Jul 24, 2019 | 157.79 | 159.85 | 155.76 | 159.75 | 2,868,372 | +3.47(+2.22%) |
Jul 23, 2019 | 149.51 | 156.92 | 148.56 | 156.27 | 6,628,773 | +11.36(+7.84%) |
Jul 22, 2019 | 145.75 | 147.17 | 144.65 | 144.91 | 1,676,449 | -0.64(-0.44%) |
Jul 19, 2019 | 146.20 | 146.98 | 145.20 | 145.55 | 1,531,166 | -0.35(-0.24%) |
Jul 18, 2019 | 145.28 | 146.56 | 142.69 | 145.90 | 1,822,737 | +0.27(+0.18%) |
Jul 17, 2019 | 148.87 | 149.13 | 145.56 | 145.63 | 1,814,330 | -3.41(-2.29%) |
Jul 16, 2019 | 151.10 | 151.15 | 148.85 | 149.04 | 1,576,740 | -2.02(-1.34%) |
Jul 15, 2019 | 149.92 | 151.10 | 149.45 | 151.06 | 1,046,635 | +1.32(+0.88%) |
Jul 12, 2019 | 148.71 | 150.14 | 148.62 | 149.74 | 1,330,712 | +1.44(+0.97%) |
Jul 11, 2019 | 145.94 | 148.33 | 145.69 | 148.29 | 1,288,350 | +2.44(+1.67%) |
Jul 10, 2019 | 148.45 | 148.92 | 145.06 | 145.85 | 1,553,611 | -1.47(-1.00%) |
Jul 09, 2019 | 147.27 | 147.67 | 146.28 | 147.32 | 891,577 | -0.21(-0.14%) |
Jul 08, 2019 | 148.28 | 148.87 | 147.31 | 147.53 | 989,890 | -1.07(-0.72%) |
Jul 05, 2019 | 148.49 | 148.98 | 146.77 | 148.59 | 714,293 | -1.28(-0.85%) |
Jul 03, 2019 | 148.53 | 149.91 | 147.77 | 149.88 | 671,316 | +2.16(+1.46%) |
Jul 02, 2019 | 147.17 | 148.26 | 146.64 | 147.72 | 1,047,733 | +0.67(+0.45%) |
Jul 01, 2019 | 147.12 | 147.80 | 145.86 | 147.05 | 1,319,557 | +0.96(+0.66%) |
Jun 28, 2019 | 145.05 | 146.09 | 144.23 | 146.09 | 1,722,209 | +1.13(+0.78%) |
Jun 27, 2019 | 145.38 | 145.97 | 143.76 | 144.96 | 1,173,263 | +0.15(+0.11%) |
Jun 26, 2019 | 147.13 | 147.57 | 144.79 | 144.81 | 1,372,152 | -2.89(-1.96%) |
Jun 25, 2019 | 147.89 | 148.94 | 146.72 | 147.70 | 1,520,158 | -0.84(-0.56%) |
Jun 24, 2019 | 148.92 | 149.95 | 147.87 | 148.54 | 1,204,128 | +0.09(+0.06%) |
Jun 21, 2019 | 149.82 | 150.34 | 148.15 | 148.45 | 2,352,431 | -1.90(-1.27%) |
Jun 20, 2019 | 149.67 | 150.60 | 147.46 | 150.35 | 1,676,349 | +2.12(+1.43%) |
Jun 19, 2019 | 148.16 | 148.80 | 146.84 | 148.23 | 1,785,331 | +0.07(+0.05%) |
Jun 18, 2019 | 150.20 | 150.36 | 147.43 | 148.16 | 2,176,307 | -0.95(-0.64%) |
Jun 17, 2019 | 150.99 | 151.19 | 148.71 | 149.11 | 1,307,147 | -1.88(-1.24%) |
Jun 14, 2019 | 152.41 | 152.41 | 150.40 | 150.99 | 1,499,482 | -1.71(-1.12%) |
Jun 13, 2019 | 151.82 | 152.74 | 151.37 | 152.70 | 1,749,519 | +1.64(+1.08%) |
Jun 12, 2019 | 151.00 | 151.28 | 149.37 | 151.06 | 1,402,929 | +0.96(+0.64%) |
Jun 11, 2019 | 151.38 | 152.17 | 148.50 | 150.10 | 1,965,950 | -0.22(-0.14%) |
Jun 10, 2019 | 151.96 | 152.07 | 150.27 | 150.32 | 1,547,836 | -0.78(-0.51%) |
Jun 07, 2019 | 148.72 | 152.69 | 148.16 | 151.09 | 3,034,413 | +2.37(+1.59%) |
Jun 06, 2019 | 143.45 | 148.73 | 142.86 | 148.73 | 2,707,162 | +5.35(+3.73%) |
Jun 05, 2019 | 139.67 | 143.42 | 138.17 | 143.38 | 2,317,839 | +4.58(+3.30%) |
Jun 04, 2019 | 137.53 | 138.79 | 136.23 | 138.79 | 2,399,235 | +2.74(+2.01%) |
Jun 03, 2019 | 133.60 | 136.18 | 133.09 | 136.06 | 1,639,000 | +2.35(+1.75%) |
May 31, 2019 | 134.07 | 134.84 | 133.12 | 133.71 | 1,511,717 | -1.63(-1.21%) |
May 30, 2019 | 135.17 | 136.89 | 135.04 | 135.34 | 1,310,444 | -0.60(-0.44%) |
May 29, 2019 | 136.11 | 136.48 | 135.19 | 135.94 | 1,348,166 | -0.19(-0.14%) |
May 28, 2019 | 137.31 | 138.42 | 136.13 | 136.13 | 1,591,164 | -1.18(-0.86%) |
May 24, 2019 | 137.94 | 138.13 | 136.96 | 137.30 | 1,145,943 | +0.05(+0.03%) |
May 23, 2019 | 136.94 | 137.87 | 135.53 | 137.26 | 2,009,156 | -0.28(-0.20%) |
May 22, 2019 | 137.96 | 138.83 | 137.28 | 137.53 | 1,069,846 | -0.15(-0.11%) |
May 21, 2019 | 135.73 | 138.51 | 135.63 | 137.69 | 1,360,228 | +2.36(+1.75%) |
May 20, 2019 | 137.68 | 138.44 | 135.15 | 135.32 | 1,651,012 | -3.56(-2.56%) |
May 17, 2019 | 137.46 | 139.77 | 137.27 | 138.88 | 1,438,625 | +0.76(+0.55%) |
May 16, 2019 | 137.26 | 138.72 | 137.20 | 138.12 | 1,862,636 | +1.11(+0.81%) |
May 15, 2019 | 137.12 | 138.12 | 136.62 | 137.01 | 1,089,766 | -1.11(-0.80%) |
May 14, 2019 | 136.91 | 138.91 | 136.22 | 138.12 | 1,323,146 | +1.12(+0.82%) |
May 13, 2019 | 137.41 | 138.26 | 135.81 | 137.00 | 1,712,011 | -2.87(-2.05%) |
May 10, 2019 | 139.99 | 140.99 | 138.78 | 139.87 | 1,575,765 | -0.65(-0.46%) |
May 09, 2019 | 139.93 | 141.38 | 138.95 | 140.52 | 1,180,405 | -0.81(-0.57%) |
May 08, 2019 | 141.81 | 142.22 | 141.01 | 141.33 | 1,380,770 | -0.78(-0.55%) |
May 07, 2019 | 142.40 | 143.29 | 140.79 | 142.11 | 1,711,410 | -1.72(-1.20%) |
May 06, 2019 | 142.86 | 144.93 | 142.75 | 143.84 | 1,423,171 | -1.12(-0.77%) |
May 03, 2019 | 144.38 | 145.36 | 143.40 | 144.95 | 1,152,416 | +1.03(+0.72%) |
May 02, 2019 | 141.80 | 144.22 | 141.20 | 143.92 | 1,559,831 | +1.64(+1.16%) |
May 01, 2019 | 144.98 | 144.98 | 141.99 | 142.28 | 2,232,985 | -2.33(-1.61%) |
Apr 30, 2019 | 143.71 | 144.97 | 143.53 | 144.61 | 1,804,333 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.89 | 143.56 | 1,879,520 | -1.63(-1.13%) |
Apr 26, 2019 | 143.42 | 145.70 | 143.17 | 145.19 | 1,064,035 | +1.71(+1.19%) |
Apr 25, 2019 | 145.01 | 145.39 | 143.31 | 143.49 | 1,551,232 | -2.10(-1.44%) |
Apr 24, 2019 | 146.21 | 146.52 | 144.94 | 145.59 | 1,818,877 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.39 | 146.39 | 3,942,572 | +2.72(+1.89%) |
Apr 22, 2019 | 142.96 | 144.81 | 142.85 | 143.67 | 2,481,812 | -0.17(-0.12%) |
Apr 18, 2019 | 141.56 | 144.23 | 141.23 | 143.85 | 2,395,730 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.82 | 1,746,014 | -2.40(-1.68%) |
Apr 16, 2019 | 141.16 | 143.27 | 140.95 | 143.22 | 1,410,800 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.08 | 141.09 | 1,292,404 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,451 | -0.55(-0.39%) |
Apr 11, 2019 | 141.55 | 141.67 | 140.76 | 140.93 | 1,129,965 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,406 | -0.01(-0.01%) |
Apr 09, 2019 | 141.15 | 141.82 | 140.35 | 141.08 | 1,221,001 | -0.85(-0.60%) |
Apr 08, 2019 | 142.60 | 142.60 | 141.12 | 141.94 | 1,267,503 | -0.89(-0.62%) |
Apr 05, 2019 | 141.08 | 143.01 | 141.08 | 142.83 | 1,329,807 | +1.54(+1.09%) |
Apr 04, 2019 | 140.49 | 142.06 | 140.05 | 141.29 | 1,252,560 | +1.18(+0.84%) |
Apr 03, 2019 | 139.58 | 140.40 | 139.38 | 140.11 | 1,818,914 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.03 | 137.09 | 138.99 | 1,324,674 | +1.22(+0.89%) |