Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.81 | 144.82 | 140.44 | 142.90 | 248,649 | -2.01(-1.38%) |
Apr 29, 2020 | 148.37 | 149.71 | 144.31 | 144.90 | 223,845 | -1.33(-0.91%) |
Apr 28, 2020 | 145.86 | 149.10 | 145.63 | 146.24 | 184,423 | +2.52(+1.75%) |
Apr 27, 2020 | 144.02 | 144.57 | 138.64 | 143.71 | 418,692 | +1.25(+0.88%) |
Apr 24, 2020 | 135.68 | 143.98 | 134.15 | 142.46 | 552,040 | +7.98(+5.93%) |
Apr 23, 2020 | 132.25 | 139.09 | 127.96 | 134.48 | 623,052 | +2.07(+1.56%) |
Apr 22, 2020 | 131.56 | 133.72 | 130.94 | 132.41 | 416,637 | +3.31(+2.56%) |
Apr 21, 2020 | 129.43 | 131.40 | 127.97 | 129.10 | 370,522 | -2.06(-1.57%) |
Apr 20, 2020 | 135.09 | 135.50 | 130.65 | 131.16 | 289,094 | -5.76(-4.21%) |
Apr 17, 2020 | 139.44 | 140.64 | 136.13 | 136.92 | 239,968 | +1.52(+1.12%) |
Apr 16, 2020 | 138.72 | 141.14 | 134.72 | 135.41 | 310,302 | -3.54(-2.55%) |
Apr 15, 2020 | 134.93 | 141.50 | 133.66 | 138.95 | 414,407 | +1.48(+1.08%) |
Apr 14, 2020 | 138.04 | 140.19 | 136.80 | 137.47 | 363,173 | +2.35(+1.74%) |
Apr 13, 2020 | 141.10 | 142.05 | 133.84 | 135.12 | 331,052 | -6.56(-4.63%) |
Apr 09, 2020 | 139.70 | 142.61 | 137.78 | 141.68 | 280,036 | +3.62(+2.62%) |
Apr 08, 2020 | 133.53 | 139.50 | 130.09 | 138.06 | 407,616 | +5.27(+3.97%) |
Apr 07, 2020 | 134.75 | 138.71 | 132.79 | 132.79 | 438,506 | -1.90(-1.41%) |
Apr 06, 2020 | 132.58 | 137.37 | 131.86 | 134.69 | 457,520 | +5.43(+4.20%) |
Apr 03, 2020 | 137.11 | 139.00 | 127.83 | 129.26 | 372,014 | -9.53(-6.87%) |
Apr 02, 2020 | 138.08 | 140.69 | 135.99 | 138.78 | 308,361 | +0.18(+0.13%) |
Apr 01, 2020 | 134.67 | 139.15 | 134.17 | 138.60 | 360,979 | -0.05(-0.04%) |
Mar 31, 2020 | 135.16 | 139.26 | 131.85 | 138.65 | 326,600 | +1.94(+1.42%) |
Mar 30, 2020 | 130.01 | 137.62 | 129.24 | 136.71 | 240,092 | +6.69(+5.14%) |
Mar 27, 2020 | 129.67 | 134.68 | 126.19 | 130.03 | 366,315 | -1.47(-1.11%) |
Mar 26, 2020 | 124.57 | 131.53 | 123.92 | 131.49 | 343,965 | +7.35(+5.92%) |
Mar 25, 2020 | 124.21 | 135.98 | 116.67 | 124.14 | 886,917 | +0.20(+0.16%) |
Mar 24, 2020 | 124.92 | 126.48 | 119.10 | 123.94 | 403,162 | +2.49(+2.05%) |
Mar 23, 2020 | 125.40 | 129.11 | 118.68 | 121.45 | 438,262 | -6.40(-5.00%) |
Mar 20, 2020 | 141.59 | 143.92 | 124.94 | 127.84 | 475,959 | -14.71(-10.32%) |
Mar 19, 2020 | 139.53 | 149.94 | 133.05 | 142.56 | 500,638 | +2.52(+1.80%) |
Mar 18, 2020 | 135.47 | 140.38 | 130.72 | 140.04 | 389,352 | -1.89(-1.33%) |
Mar 17, 2020 | 138.24 | 147.69 | 135.94 | 141.93 | 586,361 | +5.35(+3.92%) |
Mar 16, 2020 | 124.59 | 142.85 | 124.59 | 136.57 | 443,628 | -6.07(-4.26%) |
Mar 13, 2020 | 140.22 | 143.94 | 134.73 | 142.65 | 565,543 | +7.57(+5.61%) |
Mar 12, 2020 | 138.77 | 138.77 | 126.42 | 135.07 | 625,523 | -9.60(-6.63%) |
Mar 11, 2020 | 147.92 | 150.66 | 144.44 | 144.67 | 507,734 | -6.24(-4.13%) |
Mar 10, 2020 | 162.97 | 163.95 | 146.29 | 150.91 | 835,381 | -9.53(-5.94%) |
Mar 09, 2020 | 149.52 | 161.90 | 146.25 | 160.44 | 660,466 | +1.61(+1.01%) |
Mar 06, 2020 | 153.61 | 159.72 | 152.17 | 158.83 | 702,199 | +0.79(+0.50%) |
Mar 05, 2020 | 152.31 | 158.98 | 149.65 | 158.04 | 627,858 | +2.13(+1.37%) |
Mar 04, 2020 | 146.28 | 158.36 | 146.12 | 155.91 | 739,066 | +11.65(+8.08%) |
Mar 03, 2020 | 144.09 | 147.37 | 142.42 | 144.26 | 456,189 | +0.11(+0.07%) |
Mar 02, 2020 | 138.29 | 144.42 | 136.99 | 144.15 | 506,920 | +6.42(+4.66%) |
Feb 28, 2020 | 138.04 | 140.12 | 135.56 | 137.73 | 508,442 | -3.36(-2.38%) |
Feb 27, 2020 | 140.24 | 146.18 | 140.05 | 141.09 | 512,927 | -1.48(-1.04%) |
Feb 26, 2020 | 142.37 | 144.44 | 141.55 | 142.57 | 269,694 | +1.50(+1.06%) |
Feb 25, 2020 | 145.69 | 146.47 | 139.89 | 141.07 | 289,438 | -4.24(-2.92%) |
Feb 24, 2020 | 144.43 | 146.32 | 143.87 | 145.31 | 226,437 | -2.50(-1.69%) |
Feb 21, 2020 | 148.81 | 149.35 | 147.39 | 147.81 | 266,473 | -1.81(-1.21%) |
Feb 20, 2020 | 149.09 | 151.06 | 149.07 | 149.62 | 222,397 | +0.51(+0.34%) |
Feb 19, 2020 | 149.75 | 150.89 | 148.88 | 149.11 | 228,556 | -0.53(-0.36%) |
Feb 18, 2020 | 150.75 | 151.72 | 149.28 | 149.65 | 334,968 | -1.54(-1.02%) |
Feb 14, 2020 | 152.78 | 154.11 | 150.52 | 151.19 | 367,797 | -1.65(-1.08%) |
Feb 13, 2020 | 148.28 | 154.08 | 147.50 | 152.84 | 665,210 | -0.28(-0.18%) |
Feb 12, 2020 | 152.64 | 153.12 | 150.89 | 153.12 | 231,947 | +1.00(+0.66%) |
Feb 11, 2020 | 151.00 | 152.44 | 150.56 | 152.12 | 307,358 | +1.83(+1.22%) |
Feb 10, 2020 | 151.45 | 152.26 | 149.88 | 150.29 | 216,341 | -1.30(-0.86%) |
Feb 07, 2020 | 153.54 | 153.54 | 150.81 | 151.59 | 242,994 | -2.61(-1.70%) |
Feb 06, 2020 | 157.11 | 157.79 | 153.96 | 154.20 | 209,778 | -2.54(-1.62%) |
Feb 05, 2020 | 155.43 | 157.98 | 155.43 | 156.75 | 149,180 | +2.49(+1.62%) |
Feb 04, 2020 | 155.20 | 156.33 | 154.09 | 154.25 | 148,951 | +0.45(+0.29%) |
Feb 03, 2020 | 153.65 | 155.71 | 153.40 | 153.81 | 194,053 | +1.21(+0.79%) |
Jan 31, 2020 | 155.53 | 155.73 | 152.21 | 152.59 | 167,087 | -3.43(-2.20%) |
Jan 30, 2020 | 156.25 | 157.19 | 154.67 | 156.03 | 157,140 | -1.11(-0.71%) |
Jan 29, 2020 | 157.08 | 159.03 | 156.91 | 157.14 | 163,345 | +0.24(+0.15%) |
Jan 28, 2020 | 155.92 | 157.01 | 154.92 | 156.90 | 166,168 | +1.35(+0.87%) |
Jan 27, 2020 | 154.59 | 156.80 | 154.04 | 155.55 | 148,060 | -0.70(-0.45%) |
Jan 24, 2020 | 156.87 | 156.93 | 154.89 | 156.25 | 164,237 | -0.35(-0.22%) |
Jan 23, 2020 | 155.41 | 157.00 | 154.29 | 156.60 | 179,286 | +1.04(+0.67%) |
Jan 22, 2020 | 156.10 | 156.69 | 155.28 | 155.57 | 239,304 | +0.53(+0.35%) |
Jan 21, 2020 | 153.59 | 156.35 | 153.59 | 155.03 | 274,000 | +1.38(+0.90%) |
Jan 17, 2020 | 154.72 | 155.48 | 153.12 | 153.66 | 214,956 | -0.76(-0.49%) |
Jan 16, 2020 | 154.62 | 155.97 | 153.82 | 154.42 | 205,953 | +0.52(+0.34%) |
Jan 15, 2020 | 152.92 | 154.26 | 152.82 | 153.90 | 261,577 | +0.40(+0.26%) |
Jan 14, 2020 | 153.25 | 154.19 | 152.83 | 153.50 | 349,025 | +0.19(+0.13%) |
Jan 13, 2020 | 152.82 | 153.67 | 152.48 | 153.31 | 189,753 | +1.05(+0.69%) |
Jan 10, 2020 | 153.06 | 154.06 | 152.13 | 152.25 | 222,443 | -0.59(-0.39%) |
Jan 09, 2020 | 152.85 | 153.79 | 152.48 | 152.85 | 201,935 | +0.61(+0.40%) |
Jan 08, 2020 | 154.12 | 154.75 | 152.07 | 152.24 | 168,254 | -0.97(-0.63%) |
Jan 07, 2020 | 155.03 | 155.03 | 152.79 | 153.20 | 241,387 | -1.99(-1.28%) |
Jan 06, 2020 | 155.40 | 155.60 | 154.50 | 155.19 | 124,331 | -0.69(-0.44%) |
Jan 03, 2020 | 154.97 | 156.19 | 154.14 | 155.88 | 167,120 | -0.02(-0.01%) |
Jan 02, 2020 | 157.45 | 158.02 | 154.46 | 155.90 | 181,359 | -0.73(-0.47%) |
Dec 31, 2019 | 157.09 | 158.17 | 156.42 | 156.63 | 148,372 | -0.40(-0.25%) |
Dec 30, 2019 | 157.34 | 157.70 | 156.80 | 157.03 | 96,842 | -0.10(-0.07%) |
Dec 27, 2019 | 158.92 | 159.11 | 156.89 | 157.13 | 107,081 | -1.05(-0.67%) |
Dec 26, 2019 | 158.39 | 158.53 | 157.51 | 158.19 | 94,653 | +0.09(+0.06%) |
Dec 24, 2019 | 158.14 | 158.92 | 157.39 | 158.10 | 74,301 | +0.08(+0.05%) |
Dec 23, 2019 | 157.37 | 158.94 | 156.64 | 158.02 | 141,405 | +1.57(+1.01%) |
Dec 20, 2019 | 156.45 | 157.48 | 155.79 | 156.45 | 609,821 | +0.90(+0.58%) |
Dec 19, 2019 | 155.26 | 155.93 | 154.68 | 155.55 | 127,170 | +0.60(+0.39%) |
Dec 18, 2019 | 157.08 | 157.58 | 154.62 | 154.95 | 178,304 | -1.99(-1.27%) |
Dec 17, 2019 | 156.45 | 157.61 | 155.23 | 156.94 | 157,848 | +1.11(+0.71%) |
Dec 16, 2019 | 156.11 | 156.62 | 154.97 | 155.84 | 167,255 | +0.41(+0.26%) |
Dec 13, 2019 | 156.78 | 157.55 | 154.68 | 155.43 | 174,136 | -1.72(-1.10%) |
Dec 12, 2019 | 155.92 | 157.85 | 155.14 | 157.15 | 189,816 | +1.14(+0.73%) |
Dec 11, 2019 | 155.79 | 156.36 | 155.51 | 156.01 | 122,449 | +0.58(+0.37%) |
Dec 10, 2019 | 156.57 | 156.85 | 155.41 | 155.43 | 96,708 | -1.13(-0.72%) |
Dec 09, 2019 | 157.00 | 157.65 | 155.78 | 156.56 | 136,496 | -1.40(-0.89%) |
Dec 06, 2019 | 157.87 | 158.69 | 157.63 | 157.96 | 211,056 | +1.65(+1.06%) |
Dec 05, 2019 | 155.81 | 157.28 | 155.10 | 156.31 | 210,808 | +1.25(+0.81%) |
Dec 04, 2019 | 154.36 | 155.77 | 154.11 | 155.06 | 225,426 | +1.20(+0.78%) |
Dec 03, 2019 | 152.19 | 154.00 | 152.19 | 153.85 | 193,395 | +0.62(+0.40%) |
Dec 02, 2019 | 154.87 | 156.91 | 153.12 | 153.24 | 152,756 | -1.50(-0.97%) |
Nov 29, 2019 | 156.48 | 156.85 | 154.58 | 154.73 | 76,141 | -1.73(-1.11%) |
Nov 27, 2019 | 156.35 | 156.79 | 155.51 | 156.46 | 163,899 | +0.17(+0.11%) |
Nov 26, 2019 | 155.30 | 156.52 | 155.10 | 156.29 | 140,621 | +1.08(+0.70%) |
Nov 25, 2019 | 154.75 | 156.11 | 154.06 | 155.21 | 172,866 | +0.73(+0.47%) |
Nov 22, 2019 | 154.36 | 155.13 | 153.43 | 154.48 | 100,065 | +0.23(+0.15%) |
Nov 21, 2019 | 154.51 | 155.00 | 153.10 | 154.25 | 148,893 | -0.26(-0.17%) |
Nov 20, 2019 | 154.39 | 156.40 | 153.76 | 154.51 | 263,030 | -0.52(-0.34%) |
Nov 19, 2019 | 156.89 | 157.86 | 154.89 | 155.03 | 186,734 | -1.42(-0.91%) |
Nov 18, 2019 | 155.81 | 156.61 | 154.34 | 156.45 | 254,963 | +0.28(+0.18%) |
Nov 15, 2019 | 155.17 | 156.38 | 154.01 | 156.17 | 214,162 | +1.58(+1.02%) |
Nov 14, 2019 | 154.81 | 155.39 | 153.72 | 154.59 | 118,411 | -0.52(-0.34%) |
Nov 13, 2019 | 153.70 | 156.48 | 153.55 | 155.11 | 166,065 | +0.76(+0.50%) |
Nov 12, 2019 | 154.25 | 154.60 | 152.89 | 154.34 | 357,166 | +0.38(+0.25%) |
Nov 11, 2019 | 153.61 | 154.76 | 153.61 | 153.96 | 178,951 | -0.60(-0.39%) |
Nov 08, 2019 | 154.31 | 155.05 | 153.79 | 154.56 | 122,608 | +0.33(+0.21%) |
Nov 07, 2019 | 156.50 | 156.50 | 153.79 | 154.23 | 110,643 | -1.14(-0.73%) |
Nov 06, 2019 | 154.59 | 155.52 | 153.93 | 155.37 | 186,204 | +0.20(+0.13%) |
Nov 05, 2019 | 155.78 | 157.10 | 154.97 | 155.17 | 145,149 | -0.03(-0.02%) |
Nov 04, 2019 | 155.74 | 156.50 | 154.69 | 155.20 | 151,758 | -0.23(-0.15%) |
Nov 01, 2019 | 154.17 | 155.64 | 153.63 | 155.44 | 146,301 | +2.16(+1.41%) |
Oct 31, 2019 | 152.53 | 153.89 | 151.19 | 153.28 | 269,812 | +0.07(+0.05%) |
Oct 30, 2019 | 153.48 | 153.90 | 151.29 | 153.21 | 169,487 | -0.17(-0.11%) |
Oct 29, 2019 | 152.15 | 153.75 | 150.97 | 153.38 | 174,085 | +0.99(+0.65%) |
Oct 28, 2019 | 153.50 | 154.24 | 152.16 | 152.39 | 187,626 | -0.55(-0.36%) |
Oct 25, 2019 | 151.59 | 153.42 | 151.59 | 152.93 | 172,986 | +0.63(+0.42%) |
Oct 24, 2019 | 153.86 | 154.89 | 151.50 | 152.30 | 219,184 | -1.35(-0.88%) |
Oct 23, 2019 | 153.24 | 154.09 | 152.28 | 153.65 | 206,977 | -0.23(-0.15%) |
Oct 22, 2019 | 151.77 | 155.01 | 150.59 | 153.87 | 264,875 | +2.13(+1.40%) |
Oct 21, 2019 | 150.20 | 153.45 | 150.20 | 151.74 | 308,528 | +1.07(+0.71%) |
Oct 18, 2019 | 151.91 | 152.42 | 149.43 | 150.67 | 354,483 | -1.33(-0.87%) |
Oct 17, 2019 | 149.93 | 153.58 | 146.50 | 152.00 | 788,003 | +8.10(+5.63%) |
Oct 16, 2019 | 144.48 | 145.94 | 143.50 | 143.90 | 358,316 | -1.07(-0.74%) |
Oct 15, 2019 | 146.99 | 147.49 | 144.65 | 144.97 | 321,567 | -1.76(-1.20%) |
Oct 14, 2019 | 146.44 | 147.20 | 145.79 | 146.73 | 191,430 | -0.56(-0.38%) |
Oct 11, 2019 | 147.48 | 150.28 | 147.02 | 147.29 | 349,767 | +2.63(+1.82%) |
Oct 10, 2019 | 142.73 | 145.07 | 142.73 | 144.66 | 326,722 | +1.95(+1.36%) |
Oct 09, 2019 | 143.06 | 143.43 | 141.35 | 142.71 | 249,199 | +0.62(+0.44%) |
Oct 08, 2019 | 140.63 | 143.21 | 139.71 | 142.09 | 348,233 | +0.44(+0.31%) |
Oct 07, 2019 | 140.96 | 142.27 | 140.51 | 141.65 | 292,644 | +0.36(+0.26%) |
Oct 04, 2019 | 138.75 | 141.44 | 138.75 | 141.29 | 251,523 | +3.26(+2.36%) |
Oct 03, 2019 | 138.72 | 139.67 | 136.29 | 138.03 | 153,998 | -1.06(-0.76%) |
Oct 02, 2019 | 140.12 | 140.12 | 137.09 | 139.09 | 274,773 | -2.26(-1.60%) |
Oct 01, 2019 | 146.26 | 146.47 | 140.76 | 141.35 | 192,835 | -4.34(-2.98%) |
Sep 30, 2019 | 143.63 | 145.83 | 143.61 | 145.69 | 253,312 | +2.28(+1.59%) |
Sep 27, 2019 | 143.85 | 144.72 | 142.68 | 143.41 | 174,533 | +0.23(+0.16%) |
Sep 26, 2019 | 140.58 | 144.08 | 140.58 | 143.18 | 330,883 | +2.26(+1.61%) |
Sep 25, 2019 | 142.85 | 143.43 | 140.82 | 140.91 | 262,269 | -1.33(-0.93%) |
Sep 24, 2019 | 142.20 | 143.42 | 141.43 | 142.24 | 328,934 | -0.03(-0.02%) |
Sep 23, 2019 | 140.83 | 142.63 | 140.42 | 142.27 | 235,247 | +0.65(+0.46%) |
Sep 20, 2019 | 143.38 | 143.78 | 141.08 | 141.62 | 510,942 | -1.30(-0.91%) |
Sep 19, 2019 | 144.17 | 144.77 | 142.78 | 142.93 | 248,805 | -1.04(-0.72%) |
Sep 18, 2019 | 144.67 | 145.52 | 142.93 | 143.97 | 349,705 | -1.04(-0.72%) |
Sep 17, 2019 | 144.33 | 145.31 | 142.68 | 145.01 | 342,913 | +0.43(+0.30%) |
Sep 16, 2019 | 145.66 | 146.30 | 144.10 | 144.58 | 181,594 | -1.71(-1.17%) |
Sep 13, 2019 | 146.33 | 146.88 | 145.22 | 146.29 | 190,906 | +0.59(+0.41%) |
Sep 12, 2019 | 144.79 | 146.01 | 143.32 | 145.70 | 236,452 | +1.52(+1.05%) |
Sep 11, 2019 | 142.46 | 144.23 | 141.09 | 144.18 | 343,844 | +2.14(+1.51%) |
Sep 10, 2019 | 141.76 | 142.30 | 139.21 | 142.04 | 246,226 | -0.58(-0.40%) |
Sep 09, 2019 | 143.90 | 144.38 | 140.71 | 142.62 | 263,101 | -0.83(-0.58%) |
Sep 06, 2019 | 143.78 | 144.62 | 142.92 | 143.44 | 213,434 | -0.42(-0.29%) |
Sep 05, 2019 | 142.09 | 145.00 | 141.61 | 143.86 | 297,814 | +3.06(+2.17%) |
Sep 04, 2019 | 140.78 | 141.42 | 139.91 | 140.81 | 244,433 | +1.24(+0.89%) |
Sep 03, 2019 | 139.80 | 140.51 | 138.51 | 139.57 | 289,312 | -1.28(-0.91%) |
Aug 30, 2019 | 140.04 | 142.24 | 139.36 | 140.84 | 276,721 | +1.40(+1.00%) |
Aug 29, 2019 | 137.84 | 139.50 | 136.03 | 139.45 | 552,382 | +2.52(+1.84%) |
Aug 28, 2019 | 135.54 | 138.09 | 135.19 | 136.92 | 190,044 | +0.97(+0.72%) |
Aug 27, 2019 | 136.92 | 137.26 | 135.48 | 135.95 | 140,610 | -0.39(-0.28%) |
Aug 26, 2019 | 135.39 | 136.87 | 133.52 | 136.34 | 226,568 | +2.32(+1.73%) |
Aug 23, 2019 | 136.29 | 137.22 | 133.54 | 134.01 | 211,460 | -2.88(-2.10%) |
Aug 22, 2019 | 136.36 | 137.03 | 135.50 | 136.89 | 206,185 | +1.25(+0.92%) |
Aug 21, 2019 | 137.72 | 138.48 | 135.53 | 135.64 | 299,768 | -2.30(-1.67%) |
Aug 20, 2019 | 137.60 | 137.98 | 136.49 | 137.94 | 242,341 | +0.16(+0.11%) |
Aug 19, 2019 | 138.49 | 139.07 | 136.94 | 137.78 | 316,712 | +0.45(+0.33%) |
Aug 16, 2019 | 136.45 | 138.47 | 136.45 | 137.34 | 564,243 | +1.75(+1.29%) |
Aug 15, 2019 | 135.31 | 135.99 | 134.34 | 135.59 | 188,782 | +0.98(+0.73%) |
Aug 14, 2019 | 134.92 | 135.81 | 133.96 | 134.61 | 194,021 | -2.73(-1.99%) |
Aug 13, 2019 | 135.24 | 139.32 | 135.24 | 137.34 | 189,780 | +1.57(+1.15%) |
Aug 12, 2019 | 136.97 | 137.71 | 135.55 | 135.77 | 145,708 | -1.74(-1.27%) |
Aug 09, 2019 | 137.47 | 138.65 | 136.86 | 137.51 | 185,565 | -0.56(-0.41%) |
Aug 08, 2019 | 137.87 | 139.76 | 137.78 | 138.07 | 480,477 | +1.15(+0.84%) |
Aug 07, 2019 | 133.42 | 137.35 | 132.61 | 136.92 | 246,779 | +2.04(+1.51%) |
Aug 06, 2019 | 133.52 | 135.43 | 132.68 | 134.88 | 181,212 | +2.24(+1.69%) |
Aug 05, 2019 | 134.50 | 135.86 | 131.86 | 132.64 | 287,378 | -4.12(-3.01%) |
Aug 02, 2019 | 135.20 | 137.96 | 134.42 | 136.76 | 254,310 | +1.21(+0.90%) |
Aug 01, 2019 | 140.10 | 140.82 | 135.22 | 135.55 | 228,590 | -4.50(-3.21%) |
Jul 31, 2019 | 141.60 | 143.07 | 139.34 | 140.04 | 309,431 | -2.09(-1.47%) |
Jul 30, 2019 | 138.96 | 142.21 | 138.96 | 142.13 | 218,467 | +2.88(+2.07%) |
Jul 29, 2019 | 139.30 | 140.13 | 138.40 | 139.26 | 195,610 | -0.01(-0.01%) |
Jul 26, 2019 | 141.75 | 141.92 | 138.72 | 139.27 | 259,767 | -2.20(-1.56%) |
Jul 25, 2019 | 140.58 | 141.82 | 140.42 | 141.47 | 284,660 | +0.89(+0.63%) |
Jul 24, 2019 | 137.71 | 140.64 | 137.71 | 140.58 | 334,240 | +2.35(+1.70%) |
Jul 23, 2019 | 135.99 | 138.30 | 135.19 | 138.23 | 306,154 | +2.68(+1.98%) |
Jul 22, 2019 | 133.42 | 135.71 | 133.42 | 135.55 | 355,062 | +1.86(+1.39%) |
Jul 19, 2019 | 135.62 | 136.77 | 132.67 | 133.69 | 508,968 | -1.78(-1.32%) |
Jul 18, 2019 | 135.61 | 139.58 | 133.84 | 135.48 | 582,797 | -1.94(-1.41%) |
Jul 17, 2019 | 139.30 | 139.30 | 137.06 | 137.41 | 366,076 | -2.06(-1.48%) |
Jul 16, 2019 | 139.08 | 140.51 | 138.15 | 139.47 | 247,604 | +0.35(+0.25%) |
Jul 15, 2019 | 140.68 | 141.38 | 139.02 | 139.12 | 247,101 | -1.46(-1.04%) |
Jul 12, 2019 | 139.28 | 140.86 | 138.58 | 140.57 | 211,657 | +1.93(+1.39%) |
Jul 11, 2019 | 137.54 | 138.90 | 136.70 | 138.65 | 158,819 | +0.56(+0.41%) |
Jul 10, 2019 | 138.60 | 139.53 | 137.48 | 138.09 | 184,353 | -0.70(-0.50%) |
Jul 09, 2019 | 138.60 | 138.84 | 137.06 | 138.78 | 156,209 | -0.42(-0.30%) |
Jul 08, 2019 | 139.59 | 140.59 | 138.60 | 139.20 | 138,317 | -0.43(-0.31%) |
Jul 05, 2019 | 139.37 | 139.73 | 137.97 | 139.63 | 90,525 | -0.12(-0.09%) |
Jul 03, 2019 | 140.60 | 140.60 | 138.50 | 139.75 | 79,386 | +0.02(+0.01%) |
Jul 02, 2019 | 140.34 | 140.75 | 138.87 | 139.73 | 152,462 | -0.44(-0.31%) |
Jul 01, 2019 | 140.99 | 141.50 | 138.82 | 140.16 | 258,688 | +0.71(+0.51%) |
Jun 28, 2019 | 139.43 | 141.33 | 139.43 | 139.46 | 743,320 | +0.05(+0.04%) |
Jun 27, 2019 | 137.95 | 139.68 | 137.51 | 139.41 | 264,403 | +2.07(+1.51%) |
Jun 26, 2019 | 137.70 | 137.79 | 135.10 | 137.33 | 288,918 | +0.17(+0.12%) |
Jun 25, 2019 | 137.97 | 138.90 | 136.20 | 137.16 | 254,601 | -0.61(-0.44%) |
Jun 24, 2019 | 140.17 | 140.18 | 137.44 | 137.77 | 217,466 | -2.16(-1.54%) |
Jun 21, 2019 | 137.91 | 141.54 | 136.69 | 139.93 | 604,600 | +1.83(+1.33%) |
Jun 20, 2019 | 138.92 | 139.23 | 136.22 | 138.09 | 240,161 | +0.68(+0.50%) |
Jun 19, 2019 | 137.53 | 137.56 | 135.25 | 137.41 | 407,938 | -0.30(-0.22%) |
Jun 18, 2019 | 138.70 | 140.52 | 137.47 | 137.71 | 277,274 | -0.25(-0.18%) |
Jun 17, 2019 | 139.29 | 140.21 | 137.82 | 137.96 | 212,126 | -1.42(-1.02%) |
Jun 14, 2019 | 140.11 | 140.11 | 137.97 | 139.38 | 178,472 | -0.90(-0.64%) |
Jun 13, 2019 | 141.36 | 141.72 | 139.87 | 140.28 | 165,551 | -0.36(-0.25%) |
Jun 12, 2019 | 140.60 | 141.77 | 139.98 | 140.64 | 255,566 | +0.46(+0.33%) |
Jun 11, 2019 | 142.97 | 143.85 | 140.06 | 140.18 | 245,353 | -2.76(-1.93%) |
Jun 10, 2019 | 143.76 | 144.46 | 142.25 | 142.94 | 238,912 | -0.09(-0.06%) |
Jun 07, 2019 | 142.45 | 144.34 | 142.39 | 143.03 | 205,911 | +1.16(+0.82%) |
Jun 06, 2019 | 142.23 | 142.60 | 140.74 | 141.87 | 249,655 | -0.20(-0.14%) |
Jun 05, 2019 | 141.97 | 143.25 | 140.59 | 142.08 | 483,917 | +0.72(+0.51%) |
Jun 04, 2019 | 138.19 | 141.58 | 137.33 | 141.36 | 299,690 | +4.32(+3.15%) |
Jun 03, 2019 | 134.43 | 137.79 | 133.85 | 137.04 | 348,688 | +2.81(+2.10%) |
May 31, 2019 | 133.84 | 135.63 | 132.46 | 134.22 | 361,986 | -1.10(-0.81%) |
May 30, 2019 | 133.20 | 135.77 | 132.38 | 135.32 | 343,016 | +2.73(+2.06%) |
May 29, 2019 | 132.30 | 133.04 | 131.61 | 132.59 | 193,962 | -0.15(-0.12%) |
May 28, 2019 | 133.74 | 133.97 | 132.42 | 132.75 | 211,971 | -0.89(-0.66%) |
May 24, 2019 | 134.77 | 135.01 | 132.76 | 133.63 | 205,676 | -0.19(-0.14%) |
May 23, 2019 | 133.56 | 134.49 | 131.90 | 133.82 | 190,335 | -0.72(-0.53%) |
May 22, 2019 | 134.99 | 136.50 | 133.79 | 134.54 | 184,559 | -0.72(-0.54%) |
May 21, 2019 | 134.46 | 135.87 | 134.20 | 135.26 | 164,711 | +1.59(+1.19%) |
May 20, 2019 | 132.69 | 134.36 | 132.23 | 133.68 | 147,173 | +0.25(+0.19%) |
May 17, 2019 | 133.19 | 135.57 | 132.18 | 133.43 | 221,507 | -0.70(-0.52%) |
May 16, 2019 | 134.36 | 135.93 | 133.83 | 134.13 | 224,193 | +0.70(+0.52%) |
May 15, 2019 | 131.55 | 133.91 | 130.82 | 133.43 | 171,069 | +0.92(+0.70%) |
May 14, 2019 | 132.01 | 133.75 | 130.91 | 132.51 | 242,187 | +0.84(+0.64%) |
May 13, 2019 | 133.54 | 134.03 | 130.56 | 131.66 | 275,956 | -4.51(-3.31%) |
May 10, 2019 | 134.18 | 136.64 | 132.99 | 136.17 | 374,650 | +1.65(+1.23%) |
May 09, 2019 | 134.50 | 135.65 | 133.62 | 134.52 | 236,646 | -0.79(-0.59%) |
May 08, 2019 | 134.42 | 136.20 | 133.76 | 135.31 | 233,140 | +1.05(+0.78%) |
May 07, 2019 | 135.41 | 135.75 | 132.99 | 134.26 | 356,294 | -2.56(-1.87%) |
May 06, 2019 | 134.99 | 137.21 | 134.71 | 136.82 | 339,067 | +0.04(+0.03%) |
May 03, 2019 | 135.70 | 137.08 | 134.60 | 136.78 | 246,366 | +2.13(+1.58%) |
May 02, 2019 | 133.34 | 135.59 | 133.07 | 134.65 | 356,057 | +1.38(+1.04%) |