Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.50 | 66.10 | 56.30 | 65.00 | 43,407 | +8.80(+15.66%) |
Mar 30, 2020 | 57.60 | 58.60 | 52.40 | 56.20 | 28,173 | -1.30(-2.26%) |
Mar 27, 2020 | 63.40 | 64.40 | 57.15 | 57.50 | 27,850 | -8.40(-12.75%) |
Mar 26, 2020 | 65.70 | 70.20 | 63.80 | 65.90 | 41,734 | +0.40(+0.61%) |
Mar 25, 2020 | 74.80 | 75.90 | 65.20 | 65.50 | 52,904 | -9.70(-12.90%) |
Mar 24, 2020 | 75.10 | 77.50 | 70.60 | 75.20 | 35,158 | +3.90(+5.47%) |
Mar 23, 2020 | 72.50 | 77.85 | 69.20 | 71.30 | 29,674 | -0.80(-1.11%) |
Mar 20, 2020 | 80.00 | 80.30 | 70.20 | 72.10 | 33,610 | -8.00(-9.99%) |
Mar 19, 2020 | 67.10 | 84.80 | 67.00 | 80.10 | 48,841 | +13.00(+19.37%) |
Mar 18, 2020 | 73.60 | 76.40 | 67.00 | 67.10 | 34,949 | -11.10(-14.19%) |
Mar 17, 2020 | 76.30 | 79.90 | 67.60 | 78.20 | 51,462 | +2.90(+3.85%) |
Mar 16, 2020 | 79.20 | 80.60 | 74.70 | 75.30 | 26,001 | -8.90(-10.57%) |
Mar 13, 2020 | 79.70 | 89.40 | 78.00 | 84.20 | 42,930 | +7.30(+9.49%) |
Mar 12, 2020 | 95.20 | 95.50 | 76.40 | 76.90 | 25,682 | -23.20(-23.18%) |
Mar 11, 2020 | 104.00 | 105.50 | 97.10 | 100.10 | 28,288 | -6.20(-5.83%) |
Mar 10, 2020 | 109.20 | 112.70 | 103.40 | 106.30 | 29,918 | -0.30(-0.28%) |
Mar 09, 2020 | 112.80 | 112.80 | 105.25 | 106.60 | 21,939 | -10.80(-9.20%) |
Mar 06, 2020 | 118.00 | 120.60 | 114.80 | 117.40 | 22,590 | -3.70(-3.06%) |
Mar 05, 2020 | 121.50 | 123.20 | 119.70 | 121.10 | 18,981 | -3.20(-2.57%) |
Mar 04, 2020 | 125.20 | 126.30 | 122.01 | 124.30 | 31,827 | +0.80(+0.65%) |
Mar 03, 2020 | 127.60 | 130.10 | 122.90 | 123.50 | 20,866 | -3.90(-3.06%) |
Mar 02, 2020 | 127.80 | 128.00 | 123.10 | 127.40 | 22,257 | +0.10(+0.08%) |
Feb 28, 2020 | 124.30 | 129.00 | 123.35 | 127.30 | 28,720 | -0.60(-0.47%) |
Feb 27, 2020 | 129.80 | 132.30 | 126.70 | 127.90 | 34,750 | -4.40(-3.33%) |
Feb 26, 2020 | 134.60 | 136.00 | 130.20 | 132.30 | 19,854 | -2.80(-2.07%) |
Feb 25, 2020 | 137.00 | 137.15 | 134.50 | 135.10 | 12,467 | -2.50(-1.82%) |
Feb 24, 2020 | 136.60 | 138.60 | 135.20 | 137.60 | 13,029 | -3.00(-2.13%) |
Feb 21, 2020 | 138.10 | 141.30 | 137.10 | 140.60 | 8,170 | +1.90(+1.37%) |
Feb 20, 2020 | 136.30 | 139.00 | 136.10 | 138.70 | 8,729 | +1.40(+1.02%) |
Feb 19, 2020 | 137.80 | 138.00 | 136.30 | 137.30 | 6,959 | -0.20(-0.15%) |
Feb 18, 2020 | 135.30 | 139.00 | 135.30 | 137.50 | 6,842 | +1.60(+1.18%) |
Feb 14, 2020 | 135.20 | 136.20 | 134.60 | 135.90 | 10,250 | +0.50(+0.37%) |
Feb 13, 2020 | 135.70 | 136.30 | 134.40 | 135.40 | 9,422 | -1.50(-1.10%) |
Feb 12, 2020 | 135.80 | 137.51 | 134.70 | 136.90 | 7,018 | +1.70(+1.26%) |
Feb 11, 2020 | 134.80 | 136.30 | 133.60 | 135.20 | 8,480 | +0.60(+0.45%) |
Feb 10, 2020 | 136.80 | 136.80 | 134.10 | 134.60 | 8,710 | -3.10(-2.25%) |
Feb 07, 2020 | 139.50 | 140.70 | 136.70 | 137.70 | 11,330 | -2.40(-1.71%) |
Feb 06, 2020 | 141.90 | 141.90 | 139.20 | 140.10 | 9,901 | -1.30(-0.92%) |
Feb 05, 2020 | 139.60 | 141.50 | 137.70 | 141.40 | 13,637 | +2.80(+2.02%) |
Feb 04, 2020 | 138.60 | 141.25 | 138.30 | 138.60 | 11,634 | +2.50(+1.84%) |
Feb 03, 2020 | 135.60 | 136.90 | 134.30 | 136.10 | 28,778 | +0.10(+0.07%) |
Jan 31, 2020 | 135.50 | 136.70 | 132.60 | 136.00 | 18,610 | -0.50(-0.37%) |
Jan 30, 2020 | 138.60 | 139.80 | 134.60 | 136.50 | 22,399 | -3.70(-2.64%) |
Jan 29, 2020 | 144.10 | 145.75 | 139.00 | 140.20 | 15,223 | -4.90(-3.38%) |
Jan 28, 2020 | 146.00 | 146.70 | 144.55 | 145.10 | 10,947 | -1.10(-0.75%) |
Jan 27, 2020 | 148.10 | 150.50 | 146.10 | 146.20 | 21,694 | -4.30(-2.86%) |
Jan 24, 2020 | 153.00 | 153.30 | 149.90 | 150.50 | 14,710 | -3.30(-2.15%) |
Jan 23, 2020 | 154.10 | 154.10 | 151.10 | 153.80 | 14,320 | +0.10(+0.07%) |
Jan 22, 2020 | 157.90 | 157.90 | 152.35 | 153.70 | 8,869 | -4.00(-2.54%) |
Jan 21, 2020 | 156.90 | 159.10 | 154.90 | 157.70 | 11,204 | -0.80(-0.50%) |
Jan 17, 2020 | 157.30 | 159.40 | 156.45 | 158.50 | 20,350 | +2.00(+1.28%) |
Jan 16, 2020 | 151.50 | 157.80 | 151.50 | 156.50 | 8,416 | +4.70(+3.10%) |
Jan 15, 2020 | 151.10 | 152.70 | 151.00 | 151.80 | 12,798 | +0.40(+0.26%) |
Jan 14, 2020 | 150.40 | 152.50 | 150.40 | 151.40 | 10,570 | -0.20(-0.13%) |
Jan 13, 2020 | 150.80 | 152.34 | 149.70 | 151.60 | 9,361 | +0.40(+0.26%) |
Jan 10, 2020 | 152.90 | 152.90 | 149.20 | 151.20 | 13,450 | -1.80(-1.18%) |
Jan 09, 2020 | 156.30 | 158.00 | 152.60 | 153.00 | 12,709 | -3.30(-2.11%) |
Jan 08, 2020 | 156.70 | 157.70 | 155.30 | 156.30 | 24,046 | -0.70(-0.45%) |
Jan 07, 2020 | 158.10 | 158.70 | 154.90 | 157.00 | 19,599 | -2.10(-1.32%) |
Jan 06, 2020 | 155.80 | 160.40 | 155.60 | 159.10 | 14,159 | +1.60(+1.02%) |
Jan 03, 2020 | 155.80 | 157.80 | 155.80 | 157.50 | 14,790 | -0.50(-0.32%) |
Jan 02, 2020 | 160.70 | 160.80 | 157.20 | 158.00 | 10,264 | -1.70(-1.06%) |
Dec 31, 2019 | 159.20 | 161.10 | 158.80 | 159.70 | 11,380 | +0.30(+0.19%) |
Dec 30, 2019 | 160.00 | 160.60 | 158.50 | 159.40 | 12,380 | -0.60(-0.37%) |
Dec 27, 2019 | 159.70 | 160.90 | 159.40 | 160.00 | 8,240 | -0.10(-0.06%) |
Dec 26, 2019 | 159.30 | 160.60 | 158.80 | 160.10 | 7,336 | +1.00(+0.63%) |
Dec 24, 2019 | 158.70 | 160.20 | 158.11 | 159.10 | 3,500 | +0.30(+0.19%) |
Dec 23, 2019 | 160.60 | 160.60 | 157.60 | 158.80 | 10,483 | -2.30(-1.43%) |
Dec 20, 2019 | 160.00 | 161.90 | 159.90 | 161.10 | 48,660 | +1.00(+0.62%) |
Dec 19, 2019 | 159.60 | 161.55 | 159.50 | 160.10 | 11,673 | +0.40(+0.25%) |
Dec 18, 2019 | 160.60 | 161.76 | 158.90 | 159.70 | 14,409 | -0.10(-0.06%) |
Dec 17, 2019 | 158.50 | 160.10 | 157.40 | 159.80 | 19,892 | +1.60(+1.01%) |
Dec 16, 2019 | 164.50 | 167.35 | 157.90 | 158.20 | 27,225 | -4.60(-2.83%) |
Dec 13, 2019 | 163.30 | 164.50 | 161.90 | 162.80 | 13,080 | +0.80(+0.49%) |
Dec 12, 2019 | 160.40 | 163.25 | 158.60 | 162.00 | 12,752 | +1.10(+0.68%) |
Dec 11, 2019 | 161.80 | 162.20 | 159.80 | 160.90 | 9,269 | -1.00(-0.62%) |
Dec 10, 2019 | 160.00 | 162.40 | 159.10 | 161.90 | 9,168 | +1.50(+0.94%) |
Dec 09, 2019 | 161.60 | 161.60 | 159.20 | 160.40 | 16,308 | -0.70(-0.43%) |
Dec 06, 2019 | 162.60 | 163.70 | 160.80 | 161.10 | 15,270 | -0.30(-0.19%) |
Dec 05, 2019 | 161.10 | 164.10 | 161.00 | 161.40 | 21,738 | +0.40(+0.25%) |
Dec 04, 2019 | 163.10 | 164.45 | 160.50 | 161.00 | 10,863 | -1.50(-0.92%) |
Dec 03, 2019 | 160.90 | 164.30 | 159.00 | 162.50 | 17,326 | +1.30(+0.81%) |
Dec 02, 2019 | 161.10 | 162.00 | 159.20 | 161.20 | 19,633 | -0.50(-0.31%) |
Nov 29, 2019 | 163.60 | 165.60 | 161.15 | 161.70 | 4,370 | -2.50(-1.52%) |
Nov 27, 2019 | 165.60 | 167.20 | 163.20 | 164.20 | 7,590 | -1.20(-0.73%) |
Nov 26, 2019 | 163.60 | 167.30 | 163.60 | 165.40 | 9,970 | +1.30(+0.79%) |
Nov 25, 2019 | 161.00 | 165.70 | 159.30 | 164.10 | 10,370 | +2.60(+1.61%) |
Nov 22, 2019 | 161.70 | 162.40 | 160.20 | 161.50 | 14,500 | +0.40(+0.25%) |
Nov 21, 2019 | 163.50 | 163.50 | 160.00 | 161.10 | 8,177 | -1.80(-1.10%) |
Nov 20, 2019 | 161.70 | 163.90 | 161.64 | 162.90 | 17,177 | +0.10(+0.06%) |
Nov 19, 2019 | 164.80 | 165.00 | 162.60 | 162.80 | 10,041 | -2.40(-1.45%) |
Nov 18, 2019 | 167.50 | 167.70 | 165.10 | 165.20 | 10,858 | -1.80(-1.08%) |
Nov 15, 2019 | 170.30 | 170.30 | 165.80 | 167.00 | 10,730 | -2.90(-1.71%) |
Nov 14, 2019 | 168.20 | 171.00 | 167.94 | 169.90 | 9,976 | +1.00(+0.59%) |
Nov 13, 2019 | 168.10 | 169.70 | 168.00 | 168.90 | 11,209 | -0.90(-0.53%) |
Nov 12, 2019 | 170.00 | 171.90 | 168.30 | 169.80 | 13,289 | -1.20(-0.70%) |
Nov 11, 2019 | 177.30 | 177.30 | 170.50 | 171.00 | 18,986 | -7.90(-4.42%) |
Nov 08, 2019 | 176.70 | 180.00 | 176.40 | 178.90 | 17,170 | +2.00(+1.13%) |
Nov 07, 2019 | 174.40 | 181.00 | 174.40 | 176.90 | 25,733 | +4.60(+2.67%) |
Nov 06, 2019 | 169.40 | 183.90 | 167.50 | 172.30 | 52,156 | -1.50(-0.86%) |
Nov 05, 2019 | 185.00 | 185.00 | 173.10 | 173.80 | 37,794 | -11.90(-6.41%) |
Nov 04, 2019 | 186.10 | 186.40 | 185.00 | 185.70 | 17,468 | +0.70(+0.38%) |
Nov 01, 2019 | 182.20 | 185.40 | 181.90 | 185.00 | 15,220 | +3.40(+1.87%) |
Oct 31, 2019 | 181.40 | 182.60 | 178.95 | 181.60 | 12,178 | +0.30(+0.17%) |
Oct 30, 2019 | 179.50 | 182.70 | 177.60 | 181.30 | 13,029 | +1.40(+0.78%) |
Oct 29, 2019 | 178.80 | 180.60 | 177.90 | 179.90 | 12,392 | +0.50(+0.28%) |
Oct 28, 2019 | 178.80 | 183.10 | 178.80 | 179.40 | 7,892 | +0.90(+0.50%) |
Oct 25, 2019 | 175.20 | 179.70 | 174.10 | 178.50 | 11,750 | +3.00(+1.71%) |
Oct 24, 2019 | 173.10 | 176.90 | 171.80 | 175.50 | 21,774 | -2.60(-1.46%) |
Oct 23, 2019 | 182.10 | 183.80 | 177.50 | 178.10 | 15,701 | -5.60(-3.05%) |
Oct 22, 2019 | 183.00 | 185.10 | 182.00 | 183.70 | 11,004 | +0.70(+0.38%) |
Oct 21, 2019 | 180.90 | 183.50 | 180.90 | 183.00 | 21,325 | +2.40(+1.33%) |
Oct 18, 2019 | 178.60 | 181.30 | 178.40 | 180.60 | 12,380 | +1.00(+0.56%) |
Oct 17, 2019 | 179.90 | 180.10 | 178.80 | 179.60 | 12,493 | +0.40(+0.22%) |
Oct 16, 2019 | 176.40 | 179.40 | 176.40 | 179.20 | 9,351 | +1.90(+1.07%) |
Oct 15, 2019 | 173.60 | 177.90 | 173.45 | 177.30 | 10,012 | +3.80(+2.19%) |
Oct 14, 2019 | 178.60 | 178.85 | 172.20 | 173.50 | 9,059 | -5.40(-3.02%) |
Oct 11, 2019 | 177.60 | 181.90 | 177.60 | 178.90 | 20,790 | +3.50(+2.00%) |
Oct 10, 2019 | 172.60 | 176.00 | 171.80 | 175.40 | 24,787 | +3.10(+1.80%) |
Oct 09, 2019 | 171.30 | 172.40 | 169.50 | 172.30 | 18,791 | +2.80(+1.65%) |
Oct 08, 2019 | 171.80 | 172.70 | 168.00 | 169.50 | 21,200 | -4.50(-2.59%) |
Oct 07, 2019 | 174.70 | 176.90 | 172.50 | 174.00 | 12,768 | -1.00(-0.57%) |
Oct 04, 2019 | 173.30 | 175.70 | 171.80 | 175.00 | 11,610 | +1.60(+0.92%) |
Oct 03, 2019 | 173.60 | 175.75 | 172.10 | 173.40 | 8,470 | -0.80(-0.46%) |
Oct 02, 2019 | 176.30 | 176.91 | 173.80 | 174.20 | 15,144 | -3.30(-1.86%) |
Oct 01, 2019 | 181.60 | 183.50 | 176.10 | 177.50 | 28,280 | -3.00(-1.66%) |
Sep 30, 2019 | 181.80 | 182.90 | 180.30 | 180.50 | 18,182 | -1.10(-0.61%) |
Sep 27, 2019 | 185.60 | 185.60 | 178.50 | 181.60 | 11,340 | -3.20(-1.73%) |
Sep 26, 2019 | 187.50 | 188.80 | 180.65 | 184.80 | 20,393 | -2.80(-1.49%) |
Sep 25, 2019 | 187.00 | 190.00 | 185.90 | 187.60 | 45,550 | +0.50(+0.27%) |
Sep 24, 2019 | 187.40 | 190.00 | 185.10 | 187.10 | 23,575 | -0.50(-0.27%) |
Sep 23, 2019 | 182.90 | 188.30 | 182.90 | 187.60 | 17,367 | +3.60(+1.96%) |
Sep 20, 2019 | 182.50 | 185.55 | 181.95 | 184.00 | 33,880 | +2.80(+1.55%) |
Sep 19, 2019 | 178.30 | 183.50 | 178.05 | 181.20 | 16,880 | +3.20(+1.80%) |
Sep 18, 2019 | 180.90 | 180.90 | 175.60 | 178.00 | 14,396 | -3.50(-1.93%) |
Sep 17, 2019 | 179.50 | 183.70 | 177.60 | 181.50 | 12,323 | +1.70(+0.95%) |
Sep 16, 2019 | 176.30 | 182.10 | 175.50 | 179.80 | 15,101 | +2.50(+1.41%) |
Sep 13, 2019 | 181.80 | 181.80 | 176.90 | 177.30 | 10,700 | -3.50(-1.94%) |
Sep 12, 2019 | 175.20 | 181.10 | 174.40 | 180.80 | 16,667 | +5.10(+2.90%) |
Sep 11, 2019 | 170.00 | 175.90 | 169.40 | 175.70 | 23,612 | +5.70(+3.35%) |
Sep 10, 2019 | 170.00 | 170.60 | 169.10 | 170.00 | 16,696 | +0.00(+0.00%) |
Sep 09, 2019 | 168.10 | 171.50 | 168.10 | 170.00 | 13,398 | +2.30(+1.37%) |
Sep 06, 2019 | 167.30 | 171.90 | 166.65 | 167.70 | 16,440 | +0.00(+0.00%) |
Sep 05, 2019 | 169.10 | 170.90 | 167.60 | 167.70 | 17,716 | +1.00(+0.60%) |
Sep 04, 2019 | 166.80 | 168.90 | 165.60 | 166.70 | 9,316 | +1.90(+1.15%) |
Sep 03, 2019 | 164.90 | 165.50 | 162.80 | 164.80 | 17,500 | +0.00(+0.00%) |
Aug 30, 2019 | 166.60 | 169.00 | 164.60 | 164.80 | 12,260 | -1.20(-0.72%) |
Aug 29, 2019 | 166.00 | 168.70 | 165.50 | 166.00 | 13,029 | +1.50(+0.91%) |
Aug 28, 2019 | 163.30 | 166.70 | 161.70 | 164.50 | 15,468 | +1.20(+0.73%) |
Aug 27, 2019 | 164.00 | 164.30 | 161.60 | 163.30 | 17,884 | +0.80(+0.49%) |
Aug 26, 2019 | 160.00 | 162.50 | 158.00 | 162.50 | 19,700 | +3.70(+2.33%) |
Aug 23, 2019 | 161.30 | 161.30 | 157.10 | 158.80 | 22,380 | -2.90(-1.79%) |
Aug 22, 2019 | 164.60 | 165.30 | 161.20 | 161.70 | 10,704 | -2.20(-1.34%) |
Aug 21, 2019 | 167.10 | 167.40 | 161.60 | 163.90 | 19,490 | -2.30(-1.38%) |
Aug 20, 2019 | 170.60 | 171.15 | 164.40 | 166.20 | 16,065 | -4.40(-2.58%) |
Aug 19, 2019 | 172.90 | 175.60 | 170.40 | 170.60 | 86,308 | -0.80(-0.47%) |
Aug 16, 2019 | 169.80 | 171.90 | 168.53 | 171.40 | 9,320 | +2.00(+1.18%) |
Aug 15, 2019 | 169.00 | 170.80 | 166.60 | 169.40 | 15,343 | +1.60(+0.95%) |
Aug 14, 2019 | 170.30 | 171.50 | 166.70 | 167.80 | 10,951 | -4.40(-2.56%) |
Aug 13, 2019 | 172.20 | 176.70 | 170.80 | 172.20 | 10,357 | -0.80(-0.46%) |
Aug 12, 2019 | 175.20 | 175.30 | 171.10 | 173.00 | 15,705 | -3.00(-1.70%) |
Aug 09, 2019 | 171.90 | 179.10 | 170.90 | 176.00 | 39,660 | +4.90(+2.86%) |
Aug 08, 2019 | 174.80 | 175.40 | 169.50 | 171.10 | 57,473 | +0.10(+0.06%) |
Aug 07, 2019 | 169.90 | 175.30 | 161.70 | 171.00 | 66,751 | +13.40(+8.50%) |
Aug 06, 2019 | 155.50 | 158.80 | 153.60 | 157.60 | 12,285 | +2.50(+1.61%) |
Aug 05, 2019 | 156.00 | 157.05 | 153.00 | 155.10 | 18,606 | -4.00(-2.51%) |
Aug 02, 2019 | 157.70 | 159.40 | 156.40 | 159.10 | 11,580 | +0.10(+0.06%) |
Aug 01, 2019 | 165.70 | 166.60 | 158.40 | 159.00 | 27,036 | -6.60(-3.99%) |
Jul 31, 2019 | 165.80 | 169.70 | 165.10 | 165.60 | 22,054 | -0.10(-0.06%) |
Jul 30, 2019 | 160.00 | 166.20 | 159.00 | 165.70 | 20,491 | +5.40(+3.37%) |
Jul 29, 2019 | 157.60 | 161.10 | 156.70 | 160.30 | 14,485 | +2.50(+1.58%) |
Jul 26, 2019 | 158.60 | 159.80 | 156.10 | 157.80 | 10,820 | -0.70(-0.44%) |
Jul 25, 2019 | 157.90 | 159.30 | 156.00 | 158.50 | 24,336 | +0.50(+0.32%) |
Jul 24, 2019 | 153.10 | 158.80 | 153.10 | 158.00 | 17,659 | +4.80(+3.13%) |
Jul 23, 2019 | 151.60 | 154.10 | 150.80 | 153.20 | 12,930 | +1.10(+0.72%) |
Jul 22, 2019 | 151.40 | 154.00 | 150.60 | 152.10 | 12,461 | +1.10(+0.73%) |
Jul 19, 2019 | 149.30 | 152.40 | 148.80 | 151.00 | 12,220 | +1.20(+0.80%) |
Jul 18, 2019 | 147.40 | 150.00 | 145.50 | 149.80 | 12,526 | +2.20(+1.49%) |
Jul 17, 2019 | 151.90 | 152.10 | 146.90 | 147.60 | 12,162 | -5.10(-3.34%) |
Jul 16, 2019 | 153.80 | 155.90 | 152.60 | 152.70 | 10,963 | -1.10(-0.72%) |
Jul 15, 2019 | 149.80 | 153.80 | 149.80 | 153.80 | 22,645 | +4.00(+2.67%) |
Jul 12, 2019 | 146.80 | 150.60 | 146.80 | 149.80 | 39,450 | +3.80(+2.60%) |
Jul 11, 2019 | 146.70 | 147.40 | 144.10 | 146.00 | 12,098 | -1.00(-0.68%) |
Jul 10, 2019 | 149.50 | 150.00 | 146.20 | 147.00 | 14,819 | -2.00(-1.34%) |
Jul 09, 2019 | 149.10 | 150.10 | 147.70 | 149.00 | 47,520 | -0.90(-0.60%) |
Jul 08, 2019 | 150.30 | 151.40 | 148.40 | 149.90 | 12,110 | -0.50(-0.33%) |
Jul 05, 2019 | 149.00 | 150.50 | 147.10 | 150.40 | 7,820 | +0.80(+0.53%) |
Jul 03, 2019 | 151.00 | 151.00 | 149.25 | 149.60 | 5,920 | -1.20(-0.80%) |
Jul 02, 2019 | 158.50 | 158.50 | 149.20 | 150.80 | 13,613 | -7.70(-4.86%) |
Jul 01, 2019 | 155.70 | 159.00 | 154.20 | 158.50 | 28,919 | +5.30(+3.46%) |
Jun 28, 2019 | 152.60 | 155.00 | 152.60 | 153.20 | 31,350 | +0.70(+0.46%) |
Jun 27, 2019 | 150.50 | 153.20 | 150.50 | 152.50 | 12,275 | +2.00(+1.33%) |
Jun 26, 2019 | 147.90 | 150.80 | 147.70 | 150.50 | 13,667 | +3.00(+2.03%) |
Jun 25, 2019 | 144.80 | 149.30 | 144.70 | 147.50 | 16,123 | +2.80(+1.94%) |
Jun 24, 2019 | 147.30 | 147.30 | 144.50 | 144.70 | 9,256 | -2.70(-1.83%) |
Jun 21, 2019 | 148.30 | 150.40 | 147.20 | 147.40 | 19,730 | -1.90(-1.27%) |
Jun 20, 2019 | 147.40 | 149.30 | 146.70 | 149.30 | 10,691 | +3.20(+2.19%) |
Jun 19, 2019 | 147.10 | 147.10 | 145.50 | 146.10 | 7,670 | -1.00(-0.68%) |
Jun 18, 2019 | 147.50 | 150.85 | 145.20 | 147.10 | 13,559 | +1.50(+1.03%) |
Jun 17, 2019 | 146.20 | 146.30 | 144.50 | 145.60 | 14,704 | -0.50(-0.34%) |
Jun 14, 2019 | 148.80 | 149.50 | 146.00 | 146.10 | 15,410 | -2.70(-1.81%) |
Jun 13, 2019 | 147.50 | 149.20 | 147.40 | 148.80 | 7,678 | +2.40(+1.64%) |
Jun 12, 2019 | 146.70 | 148.30 | 146.10 | 146.40 | 7,393 | -1.50(-1.01%) |
Jun 11, 2019 | 150.20 | 151.50 | 145.75 | 147.90 | 10,668 | -1.10(-0.74%) |
Jun 10, 2019 | 148.10 | 151.30 | 148.00 | 149.00 | 13,351 | +2.20(+1.50%) |
Jun 07, 2019 | 147.20 | 149.30 | 146.50 | 146.80 | 41,760 | +0.10(+0.07%) |
Jun 06, 2019 | 149.30 | 150.40 | 144.30 | 146.70 | 16,365 | -2.70(-1.81%) |
Jun 05, 2019 | 150.30 | 151.30 | 148.75 | 149.40 | 28,536 | -0.50(-0.33%) |
Jun 04, 2019 | 147.20 | 149.90 | 146.98 | 149.90 | 13,162 | +3.80(+2.60%) |
Jun 03, 2019 | 145.70 | 147.15 | 143.60 | 146.10 | 18,081 | +0.90(+0.62%) |
May 31, 2019 | 146.50 | 148.50 | 144.70 | 145.20 | 20,230 | -2.70(-1.83%) |
May 30, 2019 | 145.40 | 148.50 | 144.60 | 147.90 | 15,453 | +2.60(+1.79%) |
May 29, 2019 | 141.80 | 146.50 | 140.60 | 145.30 | 61,363 | +1.60(+1.11%) |
May 28, 2019 | 144.90 | 145.30 | 143.00 | 143.70 | 19,865 | -1.30(-0.90%) |
May 24, 2019 | 146.20 | 147.90 | 142.30 | 145.00 | 32,400 | -1.00(-0.68%) |
May 23, 2019 | 149.60 | 149.80 | 143.80 | 146.00 | 38,047 | -3.40(-2.28%) |
May 22, 2019 | 152.20 | 152.20 | 149.20 | 149.40 | 12,233 | -2.80(-1.84%) |
May 21, 2019 | 150.60 | 152.90 | 149.60 | 152.20 | 24,325 | +2.20(+1.47%) |
May 20, 2019 | 151.40 | 152.60 | 148.00 | 150.00 | 14,052 | -2.90(-1.90%) |
May 17, 2019 | 154.90 | 156.10 | 152.70 | 152.90 | 15,850 | -2.90(-1.86%) |
May 16, 2019 | 156.70 | 158.80 | 155.40 | 155.80 | 17,696 | -0.90(-0.57%) |
May 15, 2019 | 157.20 | 158.30 | 153.60 | 156.70 | 28,597 | -0.70(-0.44%) |
May 14, 2019 | 157.50 | 159.90 | 156.65 | 157.40 | 40,903 | -0.10(-0.06%) |
May 13, 2019 | 156.40 | 158.90 | 155.95 | 157.50 | 15,836 | -1.20(-0.76%) |
May 10, 2019 | 160.20 | 160.90 | 155.70 | 158.70 | 36,460 | -1.90(-1.18%) |
May 09, 2019 | 157.40 | 162.50 | 156.90 | 160.60 | 31,801 | +1.10(+0.69%) |
May 08, 2019 | 166.10 | 171.40 | 158.60 | 159.50 | 54,966 | -8.30(-4.95%) |
May 07, 2019 | 171.10 | 171.90 | 167.10 | 167.80 | 31,545 | -3.50(-2.04%) |
May 06, 2019 | 168.00 | 172.60 | 168.00 | 171.30 | 18,511 | +0.90(+0.53%) |
May 03, 2019 | 173.60 | 175.60 | 169.70 | 170.40 | 21,140 | -2.10(-1.22%) |
May 02, 2019 | 171.30 | 174.90 | 169.20 | 172.50 | 24,896 | +1.00(+0.58%) |
May 01, 2019 | 169.30 | 174.30 | 169.30 | 171.50 | 45,002 | +2.50(+1.48%) |
Apr 30, 2019 | 172.60 | 173.80 | 167.10 | 169.00 | 25,990 | -2.90(-1.69%) |
Apr 29, 2019 | 172.50 | 172.90 | 170.10 | 171.90 | 15,181 | +0.10(+0.06%) |
Apr 26, 2019 | 171.80 | 174.00 | 169.70 | 171.80 | 17,670 | +0.20(+0.12%) |
Apr 25, 2019 | 179.50 | 179.50 | 171.60 | 171.60 | 29,608 | -7.70(-4.29%) |
Apr 24, 2019 | 185.80 | 185.80 | 179.00 | 179.30 | 19,167 | -6.30(-3.39%) |
Apr 23, 2019 | 185.10 | 187.50 | 184.40 | 185.60 | 14,075 | +1.20(+0.65%) |
Apr 22, 2019 | 186.00 | 188.70 | 183.40 | 184.40 | 9,087 | -2.50(-1.34%) |
Apr 18, 2019 | 184.90 | 186.90 | 182.90 | 186.90 | 12,010 | +1.70(+0.92%) |
Apr 17, 2019 | 185.40 | 187.80 | 185.10 | 185.20 | 15,153 | +0.20(+0.11%) |
Apr 16, 2019 | 185.60 | 185.60 | 182.30 | 185.00 | 36,292 | +1.00(+0.54%) |
Apr 15, 2019 | 185.30 | 186.90 | 183.90 | 184.00 | 9,963 | -1.00(-0.54%) |
Apr 12, 2019 | 182.70 | 185.00 | 181.30 | 185.00 | 45,390 | +3.60(+1.98%) |
Apr 11, 2019 | 182.70 | 183.60 | 178.60 | 181.40 | 13,953 | -0.80(-0.44%) |
Apr 10, 2019 | 178.80 | 184.30 | 178.30 | 182.20 | 23,853 | +4.10(+2.30%) |
Apr 09, 2019 | 179.00 | 179.70 | 176.60 | 178.10 | 23,618 | -1.90(-1.06%) |
Apr 08, 2019 | 176.10 | 182.00 | 175.60 | 180.00 | 19,780 | +4.40(+2.51%) |
Apr 05, 2019 | 176.50 | 178.00 | 173.50 | 175.60 | 67,690 | -0.80(-0.45%) |
Apr 04, 2019 | 176.40 | 178.00 | 174.60 | 176.40 | 14,572 | +1.00(+0.57%) |
Apr 03, 2019 | 177.60 | 178.90 | 174.95 | 175.40 | 14,775 | -0.30(-0.17%) |
Apr 02, 2019 | 177.00 | 178.20 | 173.60 | 175.70 | 18,254 | -1.20(-0.68%) |