Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 150.39 | 150.39 | 145.18 | 147.53 | 426,631 | -3.85(-2.54%) |
Apr 29, 2020 | 150.37 | 152.58 | 148.07 | 151.37 | 330,540 | +2.79(+1.88%) |
Apr 28, 2020 | 152.77 | 154.31 | 148.08 | 148.58 | 185,697 | -2.91(-1.92%) |
Apr 27, 2020 | 150.72 | 152.95 | 149.27 | 151.49 | 158,217 | +1.97(+1.32%) |
Apr 24, 2020 | 150.43 | 151.68 | 148.45 | 149.52 | 245,490 | +0.15(+0.10%) |
Apr 23, 2020 | 149.59 | 151.02 | 148.34 | 149.37 | 150,810 | -0.22(-0.15%) |
Apr 22, 2020 | 149.01 | 150.11 | 147.44 | 149.59 | 172,660 | +2.77(+1.89%) |
Apr 21, 2020 | 146.82 | 148.96 | 144.72 | 146.82 | 227,541 | -1.81(-1.22%) |
Apr 20, 2020 | 149.18 | 150.55 | 144.71 | 148.63 | 276,304 | -1.05(-0.70%) |
Apr 17, 2020 | 142.52 | 150.22 | 141.06 | 149.68 | 318,304 | +9.50(+6.78%) |
Apr 16, 2020 | 140.49 | 142.67 | 138.79 | 140.18 | 326,736 | +0.26(+0.19%) |
Apr 15, 2020 | 145.74 | 145.74 | 139.54 | 139.92 | 389,680 | -7.07(-4.81%) |
Apr 14, 2020 | 145.94 | 147.47 | 142.93 | 146.99 | 350,694 | +5.47(+3.87%) |
Apr 13, 2020 | 138.24 | 142.71 | 137.13 | 141.51 | 287,389 | +2.14(+1.53%) |
Apr 09, 2020 | 139.11 | 142.60 | 137.85 | 139.38 | 310,694 | +1.98(+1.44%) |
Apr 08, 2020 | 137.06 | 140.35 | 131.98 | 137.39 | 325,700 | +2.21(+1.63%) |
Apr 07, 2020 | 132.92 | 137.74 | 132.58 | 135.18 | 348,720 | +2.97(+2.24%) |
Apr 06, 2020 | 119.98 | 133.29 | 119.48 | 132.22 | 398,606 | +14.98(+12.78%) |
Apr 03, 2020 | 118.78 | 120.56 | 114.01 | 117.23 | 430,816 | -5.33(-4.35%) |
Apr 02, 2020 | 122.37 | 125.89 | 119.65 | 122.56 | 368,371 | -1.23(-1.00%) |
Apr 01, 2020 | 125.79 | 129.19 | 122.79 | 123.80 | 399,895 | -5.03(-3.90%) |
Mar 31, 2020 | 128.15 | 131.74 | 126.41 | 128.82 | 404,560 | -0.33(-0.26%) |
Mar 30, 2020 | 131.15 | 131.15 | 124.46 | 129.16 | 342,908 | +0.57(+0.45%) |
Mar 27, 2020 | 126.63 | 132.99 | 123.79 | 128.58 | 621,594 | +0.07(+0.05%) |
Mar 26, 2020 | 133.42 | 136.69 | 125.35 | 128.51 | 443,987 | -4.25(-3.20%) |
Mar 25, 2020 | 132.23 | 141.96 | 129.62 | 132.76 | 553,512 | -0.60(-0.45%) |
Mar 24, 2020 | 123.79 | 137.37 | 121.55 | 133.37 | 697,125 | +13.76(+11.50%) |
Mar 23, 2020 | 140.74 | 140.74 | 110.86 | 119.61 | 879,931 | -20.22(-14.46%) |
Mar 20, 2020 | 149.43 | 149.76 | 138.85 | 139.82 | 647,922 | -11.27(-7.46%) |
Mar 19, 2020 | 159.78 | 164.97 | 145.95 | 151.09 | 673,125 | -8.09(-5.08%) |
Mar 18, 2020 | 151.88 | 170.14 | 149.22 | 159.18 | 800,015 | +0.62(+0.39%) |
Mar 17, 2020 | 144.47 | 160.82 | 143.39 | 158.56 | 631,112 | +16.65(+11.73%) |
Mar 16, 2020 | 141.99 | 154.06 | 138.20 | 141.91 | 618,981 | -15.74(-9.99%) |
Mar 13, 2020 | 146.48 | 158.64 | 140.00 | 157.66 | 726,290 | +16.04(+11.33%) |
Mar 12, 2020 | 148.13 | 150.44 | 140.40 | 141.61 | 788,374 | -13.29(-8.58%) |
Mar 11, 2020 | 168.54 | 171.33 | 153.29 | 154.90 | 656,623 | -15.15(-8.91%) |
Mar 10, 2020 | 165.74 | 171.39 | 164.32 | 170.05 | 754,040 | +2.81(+1.68%) |
Mar 09, 2020 | 163.72 | 170.15 | 159.48 | 167.24 | 672,451 | -1.10(-0.65%) |
Mar 06, 2020 | 159.02 | 169.18 | 157.22 | 168.34 | 584,981 | +6.72(+4.16%) |
Mar 05, 2020 | 162.02 | 164.36 | 160.46 | 161.62 | 540,881 | -3.73(-2.26%) |
Mar 04, 2020 | 161.13 | 165.64 | 160.88 | 165.36 | 316,044 | +6.35(+3.99%) |
Mar 03, 2020 | 159.41 | 162.36 | 157.51 | 159.01 | 468,154 | -0.23(-0.15%) |
Mar 02, 2020 | 159.07 | 161.13 | 156.24 | 159.24 | 529,834 | +0.73(+0.46%) |
Feb 28, 2020 | 162.62 | 163.28 | 156.26 | 158.51 | 514,429 | -7.09(-4.28%) |
Feb 27, 2020 | 167.82 | 171.50 | 165.60 | 165.60 | 288,480 | -3.64(-2.15%) |
Feb 26, 2020 | 172.55 | 174.90 | 167.93 | 169.24 | 396,238 | -3.08(-1.79%) |
Feb 25, 2020 | 175.96 | 176.23 | 171.04 | 172.32 | 261,876 | -3.73(-2.12%) |
Feb 24, 2020 | 173.08 | 176.71 | 170.21 | 176.05 | 313,654 | +1.11(+0.63%) |
Feb 21, 2020 | 171.38 | 176.96 | 170.39 | 174.94 | 602,053 | +3.31(+1.93%) |
Feb 20, 2020 | 169.48 | 172.10 | 168.96 | 171.64 | 375,798 | +2.44(+1.44%) |
Feb 19, 2020 | 168.53 | 170.23 | 167.28 | 169.20 | 276,822 | +1.16(+0.69%) |
Feb 18, 2020 | 169.15 | 170.80 | 167.51 | 168.04 | 232,807 | -0.97(-0.58%) |
Feb 14, 2020 | 165.94 | 169.14 | 164.68 | 169.01 | 348,438 | +3.51(+2.12%) |
Feb 13, 2020 | 158.83 | 165.85 | 157.99 | 165.50 | 469,527 | +5.93(+3.72%) |
Feb 12, 2020 | 159.41 | 160.38 | 158.38 | 159.57 | 180,637 | +0.53(+0.33%) |
Feb 11, 2020 | 161.14 | 161.14 | 156.38 | 159.04 | 333,818 | -1.90(-1.18%) |
Feb 10, 2020 | 159.99 | 162.55 | 159.41 | 160.94 | 192,007 | +0.99(+0.62%) |
Feb 07, 2020 | 158.84 | 160.29 | 157.79 | 159.95 | 251,352 | +1.08(+0.68%) |
Feb 06, 2020 | 159.08 | 159.82 | 158.35 | 158.87 | 269,956 | +0.19(+0.12%) |
Feb 05, 2020 | 158.17 | 159.81 | 157.47 | 158.68 | 282,405 | +1.36(+0.87%) |
Feb 04, 2020 | 159.29 | 160.37 | 157.00 | 157.31 | 296,739 | -1.33(-0.84%) |
Feb 03, 2020 | 156.42 | 159.39 | 155.83 | 158.65 | 351,277 | +2.24(+1.43%) |
Jan 31, 2020 | 156.52 | 157.21 | 154.11 | 156.41 | 935,065 | -0.28(-0.18%) |
Jan 30, 2020 | 158.43 | 158.43 | 155.44 | 156.69 | 435,509 | -1.90(-1.20%) |
Jan 29, 2020 | 158.03 | 160.75 | 157.98 | 158.59 | 331,317 | -0.06(-0.04%) |
Jan 28, 2020 | 161.54 | 162.41 | 158.22 | 158.65 | 356,895 | -2.46(-1.53%) |
Jan 27, 2020 | 159.27 | 162.56 | 159.27 | 161.12 | 454,692 | +0.42(+0.26%) |
Jan 24, 2020 | 163.74 | 164.79 | 160.43 | 160.70 | 298,945 | -2.47(-1.51%) |
Jan 23, 2020 | 162.03 | 164.38 | 160.75 | 163.16 | 247,690 | +1.26(+0.78%) |
Jan 22, 2020 | 164.64 | 164.80 | 161.67 | 161.90 | 310,101 | -2.12(-1.30%) |
Jan 21, 2020 | 164.30 | 164.79 | 162.89 | 164.03 | 293,440 | +0.20(+0.12%) |
Jan 17, 2020 | 163.02 | 165.66 | 161.91 | 163.82 | 314,917 | +1.63(+1.00%) |
Jan 16, 2020 | 162.31 | 163.92 | 161.58 | 162.19 | 329,186 | -0.06(-0.04%) |
Jan 15, 2020 | 162.38 | 164.38 | 161.67 | 162.25 | 353,403 | -0.90(-0.55%) |
Jan 14, 2020 | 163.63 | 164.40 | 162.27 | 163.16 | 472,347 | -0.77(-0.47%) |
Jan 13, 2020 | 163.50 | 165.29 | 163.18 | 163.92 | 296,573 | +0.88(+0.54%) |
Jan 10, 2020 | 159.22 | 163.16 | 158.90 | 163.04 | 349,027 | +3.69(+2.31%) |
Jan 09, 2020 | 158.74 | 159.98 | 157.82 | 159.35 | 249,121 | +1.15(+0.72%) |
Jan 08, 2020 | 158.86 | 159.69 | 157.51 | 158.21 | 338,626 | -1.09(-0.68%) |
Jan 07, 2020 | 158.76 | 159.54 | 157.22 | 159.29 | 328,047 | +0.01(+0.01%) |
Jan 06, 2020 | 155.87 | 159.50 | 155.28 | 159.28 | 607,367 | +3.20(+2.05%) |
Jan 03, 2020 | 154.07 | 156.24 | 152.08 | 156.08 | 377,674 | +1.74(+1.13%) |
Jan 02, 2020 | 155.04 | 155.21 | 152.66 | 154.34 | 265,516 | +0.06(+0.04%) |
Dec 31, 2019 | 153.53 | 155.11 | 153.53 | 154.29 | 252,057 | +0.68(+0.44%) |
Dec 30, 2019 | 152.85 | 154.23 | 152.42 | 153.61 | 175,970 | +0.88(+0.58%) |
Dec 27, 2019 | 153.79 | 154.27 | 152.60 | 152.72 | 177,759 | -1.10(-0.71%) |
Dec 26, 2019 | 153.89 | 154.66 | 152.92 | 153.82 | 194,340 | +0.02(+0.01%) |
Dec 24, 2019 | 153.34 | 155.17 | 152.86 | 153.80 | 124,586 | +0.82(+0.53%) |
Dec 23, 2019 | 154.48 | 154.48 | 151.09 | 152.99 | 255,975 | -1.40(-0.91%) |
Dec 20, 2019 | 153.17 | 154.41 | 152.66 | 154.38 | 908,274 | +1.33(+0.87%) |
Dec 19, 2019 | 152.69 | 153.69 | 151.72 | 153.05 | 301,781 | +0.81(+0.53%) |
Dec 18, 2019 | 153.01 | 153.28 | 150.88 | 152.25 | 342,040 | +0.08(+0.05%) |
Dec 17, 2019 | 150.71 | 153.03 | 149.97 | 152.17 | 446,704 | +1.74(+1.15%) |
Dec 16, 2019 | 149.30 | 151.94 | 147.99 | 150.43 | 348,673 | +1.17(+0.79%) |
Dec 13, 2019 | 148.97 | 149.74 | 147.55 | 149.26 | 386,949 | -0.20(-0.14%) |
Dec 12, 2019 | 152.84 | 152.84 | 149.23 | 149.46 | 386,682 | -2.77(-1.82%) |
Dec 11, 2019 | 153.34 | 153.64 | 149.69 | 152.23 | 632,563 | -1.79(-1.17%) |
Dec 10, 2019 | 160.12 | 165.94 | 152.68 | 154.02 | 1,354,051 | -16.11(-9.47%) |
Dec 09, 2019 | 171.94 | 173.91 | 168.11 | 170.13 | 508,067 | -0.37(-0.22%) |
Dec 06, 2019 | 169.45 | 171.43 | 168.91 | 170.50 | 246,699 | +1.98(+1.17%) |
Dec 05, 2019 | 168.07 | 169.95 | 167.99 | 168.52 | 206,583 | -0.22(-0.13%) |
Dec 04, 2019 | 170.72 | 171.95 | 167.85 | 168.75 | 240,310 | -1.72(-1.01%) |
Dec 03, 2019 | 169.72 | 170.94 | 168.09 | 170.46 | 183,121 | -0.94(-0.55%) |
Dec 02, 2019 | 168.58 | 171.57 | 168.03 | 171.40 | 224,571 | +2.78(+1.65%) |
Nov 29, 2019 | 171.37 | 171.67 | 168.53 | 168.63 | 113,560 | -2.53(-1.48%) |
Nov 27, 2019 | 169.55 | 171.39 | 168.88 | 171.16 | 161,271 | +1.72(+1.01%) |
Nov 26, 2019 | 168.33 | 170.00 | 167.97 | 169.44 | 241,539 | +1.12(+0.66%) |
Nov 25, 2019 | 167.25 | 169.32 | 166.57 | 168.33 | 251,138 | +1.53(+0.92%) |
Nov 22, 2019 | 166.76 | 167.15 | 165.46 | 166.79 | 176,110 | +0.14(+0.08%) |
Nov 21, 2019 | 167.09 | 167.50 | 165.90 | 166.66 | 189,727 | -0.55(-0.33%) |
Nov 20, 2019 | 165.06 | 167.57 | 164.60 | 167.21 | 252,936 | +1.73(+1.04%) |
Nov 19, 2019 | 165.74 | 166.65 | 164.76 | 165.48 | 207,602 | -0.05(-0.03%) |
Nov 18, 2019 | 165.81 | 167.33 | 165.02 | 165.53 | 224,942 | -0.11(-0.06%) |
Nov 15, 2019 | 166.08 | 166.89 | 164.49 | 165.64 | 710,935 | -0.24(-0.15%) |
Nov 14, 2019 | 164.79 | 166.16 | 163.78 | 165.88 | 210,527 | +0.88(+0.54%) |
Nov 13, 2019 | 164.05 | 165.78 | 163.35 | 165.00 | 230,915 | +0.99(+0.60%) |
Nov 12, 2019 | 163.04 | 164.84 | 162.41 | 164.01 | 263,591 | +1.49(+0.92%) |
Nov 11, 2019 | 161.94 | 164.45 | 161.58 | 162.51 | 193,743 | +0.63(+0.39%) |
Nov 08, 2019 | 162.11 | 163.09 | 160.66 | 161.88 | 222,482 | -0.14(-0.08%) |
Nov 07, 2019 | 168.22 | 168.94 | 161.89 | 162.02 | 295,724 | -5.68(-3.39%) |
Nov 06, 2019 | 168.74 | 169.06 | 167.01 | 167.70 | 190,846 | -0.52(-0.31%) |
Nov 05, 2019 | 167.47 | 169.15 | 167.12 | 168.22 | 304,423 | +0.97(+0.58%) |
Nov 04, 2019 | 167.98 | 169.71 | 166.72 | 167.25 | 324,186 | -0.22(-0.13%) |
Nov 01, 2019 | 165.69 | 169.16 | 164.44 | 167.47 | 443,832 | +1.72(+1.04%) |
Oct 31, 2019 | 161.09 | 169.32 | 161.09 | 165.76 | 548,761 | +5.15(+3.21%) |
Oct 30, 2019 | 160.64 | 160.90 | 158.50 | 160.60 | 179,242 | +0.19(+0.12%) |
Oct 29, 2019 | 160.06 | 160.74 | 159.08 | 160.41 | 247,930 | -0.39(-0.24%) |
Oct 28, 2019 | 161.76 | 162.22 | 159.89 | 160.80 | 250,791 | -0.38(-0.23%) |
Oct 25, 2019 | 158.37 | 161.33 | 157.73 | 161.18 | 180,374 | +2.78(+1.76%) |
Oct 24, 2019 | 158.16 | 158.95 | 157.07 | 158.40 | 136,301 | +0.23(+0.15%) |
Oct 23, 2019 | 159.12 | 159.47 | 157.31 | 158.16 | 163,511 | -0.60(-0.38%) |
Oct 22, 2019 | 157.95 | 159.02 | 156.98 | 158.76 | 161,402 | +1.15(+0.73%) |
Oct 21, 2019 | 159.81 | 160.33 | 157.50 | 157.61 | 146,812 | -1.64(-1.03%) |
Oct 18, 2019 | 158.78 | 160.32 | 157.89 | 159.25 | 204,018 | +0.72(+0.45%) |
Oct 17, 2019 | 156.97 | 159.18 | 155.77 | 158.53 | 202,616 | +2.07(+1.32%) |
Oct 16, 2019 | 155.77 | 156.65 | 154.61 | 156.46 | 287,197 | +0.53(+0.34%) |
Oct 15, 2019 | 156.59 | 157.24 | 155.20 | 155.93 | 261,637 | -0.34(-0.22%) |
Oct 14, 2019 | 155.95 | 157.32 | 155.55 | 156.26 | 259,788 | -0.11(-0.07%) |
Oct 11, 2019 | 155.52 | 157.49 | 155.52 | 156.37 | 233,341 | +0.96(+0.62%) |
Oct 10, 2019 | 155.49 | 156.66 | 154.29 | 155.41 | 202,014 | -0.25(-0.16%) |
Oct 09, 2019 | 157.30 | 159.06 | 155.50 | 155.66 | 185,520 | -0.79(-0.51%) |
Oct 08, 2019 | 157.50 | 159.31 | 156.26 | 156.46 | 264,423 | -1.80(-1.14%) |
Oct 07, 2019 | 157.75 | 159.08 | 157.16 | 158.26 | 350,796 | +0.05(+0.03%) |
Oct 04, 2019 | 156.25 | 158.31 | 156.06 | 158.21 | 163,958 | +1.96(+1.25%) |
Oct 03, 2019 | 155.31 | 156.39 | 154.16 | 156.25 | 239,445 | +0.78(+0.50%) |
Oct 02, 2019 | 155.74 | 156.04 | 154.07 | 155.47 | 207,458 | -1.03(-0.66%) |
Oct 01, 2019 | 156.85 | 158.16 | 156.01 | 156.50 | 169,349 | +0.41(+0.26%) |
Sep 30, 2019 | 156.45 | 158.07 | 155.86 | 156.09 | 287,794 | +0.05(+0.03%) |
Sep 27, 2019 | 157.51 | 157.96 | 155.13 | 156.04 | 277,634 | -0.96(-0.61%) |
Sep 26, 2019 | 160.40 | 161.14 | 156.95 | 157.00 | 199,473 | -3.16(-1.97%) |
Sep 25, 2019 | 161.26 | 161.66 | 157.97 | 160.16 | 333,777 | -0.73(-0.45%) |
Sep 24, 2019 | 162.43 | 163.03 | 160.14 | 160.88 | 261,833 | -1.49(-0.92%) |
Sep 23, 2019 | 159.33 | 162.98 | 159.33 | 162.38 | 264,458 | +3.06(+1.92%) |
Sep 20, 2019 | 160.13 | 161.65 | 158.59 | 159.31 | 559,296 | -0.71(-0.44%) |
Sep 19, 2019 | 159.29 | 160.84 | 159.13 | 160.02 | 256,164 | +1.61(+1.02%) |
Sep 18, 2019 | 161.06 | 161.66 | 157.22 | 158.41 | 255,038 | -2.51(-1.56%) |
Sep 17, 2019 | 158.92 | 161.57 | 158.50 | 160.92 | 382,178 | +2.27(+1.43%) |
Sep 16, 2019 | 165.09 | 165.09 | 158.47 | 158.66 | 420,265 | -6.94(-4.19%) |
Sep 13, 2019 | 164.53 | 167.20 | 163.66 | 165.60 | 341,442 | +1.14(+0.70%) |
Sep 12, 2019 | 161.94 | 164.61 | 160.88 | 164.46 | 429,213 | +3.12(+1.93%) |
Sep 11, 2019 | 164.97 | 165.19 | 158.97 | 161.34 | 586,021 | -3.27(-1.99%) |
Sep 10, 2019 | 159.59 | 165.93 | 157.90 | 164.61 | 878,476 | +2.58(+1.59%) |
Sep 09, 2019 | 164.79 | 165.62 | 159.90 | 162.04 | 974,921 | -1.97(-1.20%) |
Sep 06, 2019 | 165.26 | 167.84 | 163.69 | 164.00 | 456,563 | -0.83(-0.51%) |
Sep 05, 2019 | 162.88 | 165.47 | 161.70 | 164.84 | 561,484 | +2.80(+1.73%) |
Sep 04, 2019 | 162.40 | 162.62 | 160.50 | 162.04 | 366,275 | +1.15(+0.72%) |
Sep 03, 2019 | 162.59 | 162.71 | 159.55 | 160.88 | 595,377 | -1.69(-1.04%) |
Aug 30, 2019 | 167.01 | 167.55 | 162.31 | 162.57 | 397,299 | -3.73(-2.24%) |
Aug 29, 2019 | 164.84 | 166.64 | 163.63 | 166.30 | 360,843 | +1.10(+0.67%) |
Aug 28, 2019 | 163.03 | 165.47 | 163.03 | 165.19 | 155,808 | +1.66(+1.01%) |
Aug 27, 2019 | 164.88 | 165.36 | 163.03 | 163.54 | 273,808 | -1.06(-0.65%) |
Aug 26, 2019 | 164.82 | 164.82 | 162.53 | 164.60 | 227,105 | +0.66(+0.40%) |
Aug 23, 2019 | 165.57 | 166.93 | 163.50 | 163.94 | 206,083 | -2.56(-1.54%) |
Aug 22, 2019 | 166.85 | 167.40 | 165.33 | 166.50 | 262,679 | -0.01(-0.01%) |
Aug 21, 2019 | 167.27 | 167.34 | 165.84 | 166.51 | 225,400 | +0.33(+0.20%) |
Aug 20, 2019 | 166.49 | 167.86 | 164.76 | 166.18 | 285,946 | -0.39(-0.23%) |
Aug 19, 2019 | 165.91 | 167.42 | 164.70 | 166.57 | 257,206 | +1.90(+1.15%) |
Aug 16, 2019 | 162.22 | 165.75 | 161.33 | 164.67 | 964,855 | +3.06(+1.89%) |
Aug 15, 2019 | 158.50 | 162.38 | 157.81 | 161.61 | 313,769 | +2.56(+1.61%) |
Aug 14, 2019 | 159.62 | 160.05 | 158.46 | 159.05 | 265,567 | -2.31(-1.43%) |
Aug 13, 2019 | 161.46 | 164.02 | 161.15 | 161.36 | 413,553 | +0.55(+0.34%) |
Aug 12, 2019 | 160.18 | 161.40 | 159.15 | 160.81 | 404,203 | -0.65(-0.40%) |
Aug 09, 2019 | 161.20 | 162.49 | 160.80 | 161.46 | 174,592 | -0.09(-0.05%) |
Aug 08, 2019 | 160.38 | 162.69 | 160.38 | 161.54 | 359,780 | +1.41(+0.88%) |
Aug 07, 2019 | 156.42 | 160.77 | 156.16 | 160.14 | 363,941 | +0.61(+0.38%) |
Aug 06, 2019 | 157.27 | 160.56 | 157.06 | 159.53 | 292,019 | +2.67(+1.70%) |
Aug 05, 2019 | 156.29 | 157.60 | 155.54 | 156.85 | 376,744 | -1.64(-1.03%) |
Aug 02, 2019 | 156.67 | 158.88 | 156.17 | 158.49 | 328,329 | +1.31(+0.83%) |
Aug 01, 2019 | 156.63 | 158.15 | 155.55 | 157.18 | 315,751 | +0.37(+0.23%) |
Jul 31, 2019 | 156.72 | 158.75 | 156.15 | 156.82 | 276,876 | -0.47(-0.30%) |
Jul 30, 2019 | 156.31 | 157.88 | 155.60 | 157.29 | 273,332 | +0.87(+0.56%) |
Jul 29, 2019 | 158.43 | 158.54 | 156.03 | 156.42 | 244,981 | -1.67(-1.06%) |
Jul 26, 2019 | 156.19 | 158.48 | 155.23 | 158.09 | 356,391 | +2.30(+1.48%) |
Jul 25, 2019 | 157.34 | 157.81 | 155.72 | 155.79 | 323,188 | -1.55(-0.98%) |
Jul 24, 2019 | 156.82 | 158.42 | 155.71 | 157.34 | 218,004 | +0.12(+0.07%) |
Jul 23, 2019 | 157.98 | 157.98 | 155.40 | 157.22 | 403,149 | -0.12(-0.07%) |
Jul 22, 2019 | 159.40 | 159.80 | 156.59 | 157.34 | 433,026 | -1.96(-1.23%) |
Jul 19, 2019 | 158.39 | 159.86 | 158.11 | 159.30 | 349,563 | +0.98(+0.62%) |
Jul 18, 2019 | 156.59 | 158.47 | 154.60 | 158.32 | 315,328 | +3.24(+2.09%) |
Jul 17, 2019 | 154.90 | 155.48 | 153.75 | 155.09 | 297,694 | +0.18(+0.12%) |
Jul 16, 2019 | 154.48 | 155.86 | 153.69 | 154.90 | 262,089 | +0.69(+0.44%) |
Jul 15, 2019 | 154.88 | 155.41 | 153.71 | 154.22 | 272,181 | +0.01(+0.01%) |
Jul 12, 2019 | 152.68 | 155.13 | 152.03 | 154.21 | 277,974 | +1.50(+0.98%) |
Jul 11, 2019 | 151.79 | 152.84 | 150.79 | 152.71 | 227,691 | +1.11(+0.73%) |
Jul 10, 2019 | 152.28 | 152.70 | 150.36 | 151.60 | 312,482 | -0.79(-0.52%) |
Jul 09, 2019 | 152.18 | 153.07 | 151.45 | 152.39 | 273,502 | +0.01(+0.01%) |
Jul 08, 2019 | 153.50 | 153.52 | 151.93 | 152.38 | 268,015 | -1.31(-0.86%) |
Jul 05, 2019 | 151.55 | 153.97 | 150.99 | 153.69 | 324,631 | +1.36(+0.89%) |
Jul 03, 2019 | 150.94 | 153.14 | 150.92 | 152.33 | 308,699 | +1.78(+1.18%) |
Jul 02, 2019 | 152.69 | 152.93 | 150.30 | 150.55 | 265,683 | -2.08(-1.36%) |
Jul 01, 2019 | 151.91 | 152.89 | 149.42 | 152.63 | 468,162 | +1.85(+1.22%) |
Jun 28, 2019 | 150.61 | 151.59 | 148.40 | 150.78 | 796,888 | +0.39(+0.26%) |
Jun 27, 2019 | 147.72 | 150.69 | 147.47 | 150.40 | 410,827 | +3.16(+2.15%) |
Jun 26, 2019 | 149.47 | 149.47 | 147.11 | 147.24 | 419,106 | -2.26(-1.51%) |
Jun 25, 2019 | 148.51 | 150.19 | 147.85 | 149.50 | 401,110 | +0.63(+0.42%) |
Jun 24, 2019 | 148.57 | 150.38 | 148.02 | 148.87 | 257,536 | -0.02(-0.01%) |
Jun 21, 2019 | 149.48 | 150.49 | 148.00 | 148.89 | 425,186 | -0.46(-0.31%) |
Jun 20, 2019 | 148.85 | 150.14 | 147.62 | 149.35 | 315,677 | +0.84(+0.57%) |
Jun 19, 2019 | 147.21 | 148.72 | 145.67 | 148.51 | 247,876 | +1.25(+0.85%) |
Jun 18, 2019 | 148.80 | 150.01 | 146.76 | 147.27 | 269,059 | -1.14(-0.77%) |
Jun 17, 2019 | 148.66 | 148.75 | 146.07 | 148.41 | 390,449 | +1.50(+1.02%) |
Jun 14, 2019 | 147.76 | 149.20 | 145.61 | 146.91 | 507,327 | -0.30(-0.20%) |
Jun 13, 2019 | 146.34 | 148.42 | 145.69 | 147.21 | 502,341 | +2.32(+1.60%) |
Jun 12, 2019 | 142.41 | 146.24 | 142.18 | 144.89 | 642,319 | +3.38(+2.39%) |
Jun 11, 2019 | 142.07 | 144.49 | 138.06 | 141.51 | 1,399,184 | +12.91(+10.03%) |
Jun 10, 2019 | 129.98 | 130.46 | 127.82 | 128.60 | 459,861 | -0.83(-0.64%) |
Jun 07, 2019 | 130.04 | 130.33 | 128.66 | 129.43 | 272,078 | -0.26(-0.20%) |
Jun 06, 2019 | 126.73 | 129.79 | 125.97 | 129.69 | 447,973 | +2.92(+2.30%) |
Jun 05, 2019 | 127.77 | 128.75 | 126.68 | 126.77 | 389,041 | -0.44(-0.34%) |
Jun 04, 2019 | 125.59 | 127.33 | 125.41 | 127.21 | 310,506 | +2.67(+2.14%) |
Jun 03, 2019 | 124.86 | 126.83 | 123.99 | 124.54 | 300,268 | -0.23(-0.19%) |
May 31, 2019 | 125.12 | 125.21 | 123.89 | 124.77 | 234,421 | -0.96(-0.76%) |
May 30, 2019 | 126.73 | 126.87 | 125.05 | 125.73 | 185,304 | -1.11(-0.88%) |
May 29, 2019 | 127.97 | 127.97 | 126.14 | 126.84 | 174,359 | -1.83(-1.42%) |
May 28, 2019 | 129.11 | 130.73 | 128.67 | 128.67 | 174,614 | -0.16(-0.13%) |
May 24, 2019 | 129.22 | 129.53 | 127.99 | 128.83 | 163,557 | +0.28(+0.22%) |
May 23, 2019 | 128.95 | 128.95 | 127.60 | 128.55 | 189,745 | -0.68(-0.52%) |
May 22, 2019 | 128.84 | 129.56 | 127.76 | 129.23 | 118,972 | -0.01(-0.01%) |
May 21, 2019 | 128.12 | 129.38 | 128.03 | 129.24 | 208,871 | +1.49(+1.17%) |
May 20, 2019 | 126.66 | 128.47 | 126.63 | 127.75 | 135,450 | +0.41(+0.32%) |
May 17, 2019 | 128.61 | 130.38 | 127.09 | 127.34 | 209,696 | -1.79(-1.39%) |
May 16, 2019 | 128.78 | 130.59 | 128.26 | 129.13 | 286,161 | +0.69(+0.53%) |
May 15, 2019 | 127.74 | 129.08 | 127.14 | 128.45 | 243,295 | +0.30(+0.23%) |
May 14, 2019 | 127.95 | 129.31 | 127.61 | 128.15 | 233,900 | +0.54(+0.42%) |
May 13, 2019 | 128.59 | 128.73 | 126.75 | 127.61 | 221,969 | -2.77(-2.13%) |
May 10, 2019 | 128.38 | 131.06 | 127.36 | 130.38 | 425,186 | +1.93(+1.51%) |
May 09, 2019 | 126.37 | 128.75 | 125.55 | 128.45 | 217,307 | +1.44(+1.13%) |
May 08, 2019 | 124.56 | 127.65 | 124.11 | 127.01 | 279,710 | +2.41(+1.93%) |
May 07, 2019 | 126.43 | 126.73 | 124.00 | 124.60 | 466,839 | -2.07(-1.63%) |
May 06, 2019 | 125.71 | 127.31 | 125.71 | 126.67 | 287,584 | -0.07(-0.05%) |
May 03, 2019 | 127.47 | 128.34 | 126.34 | 126.73 | 246,422 | -0.12(-0.09%) |
May 02, 2019 | 127.36 | 128.62 | 126.28 | 126.85 | 396,983 | -0.34(-0.27%) |