Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 169.37 | 169.37 | 162.62 | 163.23 | 113,388 | -5.47(-3.24%) |
Apr 29, 2020 | 167.65 | 171.26 | 166.99 | 168.71 | 99,002 | +2.30(+1.38%) |
Apr 28, 2020 | 166.97 | 170.22 | 165.12 | 166.41 | 137,208 | +1.27(+0.77%) |
Apr 27, 2020 | 160.09 | 166.07 | 160.09 | 165.14 | 96,161 | +6.25(+3.93%) |
Apr 24, 2020 | 157.75 | 160.23 | 154.55 | 158.89 | 94,465 | +1.53(+0.97%) |
Apr 23, 2020 | 160.59 | 163.76 | 155.82 | 157.36 | 149,988 | -4.93(-3.04%) |
Apr 22, 2020 | 167.03 | 172.15 | 157.80 | 162.29 | 604,480 | -0.35(-0.21%) |
Apr 21, 2020 | 165.00 | 168.87 | 162.26 | 162.64 | 263,715 | -1.68(-1.02%) |
Apr 20, 2020 | 161.92 | 164.95 | 159.84 | 164.32 | 116,350 | +2.20(+1.36%) |
Apr 17, 2020 | 158.55 | 163.24 | 156.66 | 162.12 | 178,895 | +8.31(+5.40%) |
Apr 16, 2020 | 149.27 | 154.14 | 144.12 | 153.81 | 112,335 | +4.88(+3.27%) |
Apr 15, 2020 | 151.45 | 155.79 | 147.16 | 148.93 | 111,623 | -4.05(-2.65%) |
Apr 14, 2020 | 155.44 | 158.82 | 151.73 | 152.99 | 87,158 | -1.08(-0.70%) |
Apr 13, 2020 | 151.03 | 154.44 | 148.08 | 154.07 | 59,090 | +1.81(+1.19%) |
Apr 09, 2020 | 156.11 | 159.31 | 149.21 | 152.26 | 83,775 | -2.42(-1.56%) |
Apr 08, 2020 | 154.38 | 155.69 | 149.19 | 154.68 | 73,215 | +1.93(+1.26%) |
Apr 07, 2020 | 158.60 | 158.60 | 150.35 | 152.76 | 102,571 | -3.44(-2.20%) |
Apr 06, 2020 | 152.93 | 156.45 | 150.16 | 156.19 | 121,952 | +5.72(+3.80%) |
Apr 03, 2020 | 146.40 | 153.54 | 139.09 | 150.47 | 137,007 | +3.38(+2.30%) |
Apr 02, 2020 | 137.22 | 148.85 | 134.72 | 147.09 | 99,610 | +7.72(+5.54%) |
Apr 01, 2020 | 133.04 | 139.86 | 130.92 | 139.38 | 124,664 | +4.29(+3.18%) |
Mar 31, 2020 | 157.65 | 157.65 | 135.07 | 135.09 | 229,198 | -23.78(-14.97%) |
Mar 30, 2020 | 150.18 | 160.61 | 143.06 | 158.87 | 115,766 | +10.35(+6.97%) |
Mar 27, 2020 | 146.86 | 158.58 | 138.99 | 148.52 | 140,245 | -2.03(-1.35%) |
Mar 26, 2020 | 131.55 | 150.93 | 126.54 | 150.55 | 171,298 | +19.22(+14.63%) |
Mar 25, 2020 | 139.80 | 141.14 | 124.93 | 131.33 | 739,169 | -8.05(-5.77%) |
Mar 24, 2020 | 148.12 | 150.31 | 137.78 | 139.38 | 236,855 | -1.89(-1.34%) |
Mar 23, 2020 | 164.03 | 165.88 | 138.52 | 141.26 | 231,923 | -20.40(-12.62%) |
Mar 20, 2020 | 144.89 | 167.01 | 144.89 | 161.67 | 257,885 | +14.72(+10.02%) |
Mar 19, 2020 | 151.28 | 162.23 | 140.00 | 146.95 | 135,362 | -8.58(-5.52%) |
Mar 18, 2020 | 153.91 | 182.25 | 148.53 | 155.53 | 372,900 | -1.61(-1.03%) |
Mar 17, 2020 | 135.88 | 160.52 | 131.24 | 157.15 | 165,241 | +23.99(+18.02%) |
Mar 16, 2020 | 118.65 | 137.73 | 118.65 | 133.15 | 167,055 | -7.86(-5.58%) |
Mar 13, 2020 | 127.81 | 141.03 | 122.05 | 141.02 | 198,846 | +17.75(+14.40%) |
Mar 12, 2020 | 126.32 | 129.22 | 121.61 | 123.27 | 178,035 | -9.46(-7.13%) |
Mar 11, 2020 | 139.57 | 141.92 | 131.07 | 132.72 | 107,274 | -8.75(-6.18%) |
Mar 10, 2020 | 139.59 | 144.04 | 135.44 | 141.47 | 165,624 | +4.79(+3.51%) |
Mar 09, 2020 | 131.46 | 138.38 | 131.46 | 136.68 | 130,237 | -1.25(-0.91%) |
Mar 06, 2020 | 134.92 | 140.49 | 133.32 | 137.93 | 154,292 | +0.24(+0.17%) |
Mar 05, 2020 | 139.69 | 140.38 | 136.02 | 137.69 | 136,566 | -3.72(-2.63%) |
Mar 04, 2020 | 140.40 | 142.08 | 138.97 | 141.41 | 173,341 | +2.65(+1.91%) |
Mar 03, 2020 | 138.09 | 141.00 | 136.78 | 138.76 | 145,223 | +0.96(+0.69%) |
Mar 02, 2020 | 130.80 | 138.08 | 130.03 | 137.80 | 157,903 | +7.56(+5.81%) |
Feb 28, 2020 | 137.88 | 137.88 | 125.22 | 130.24 | 350,285 | -10.78(-7.64%) |
Feb 27, 2020 | 143.55 | 145.25 | 141.02 | 141.02 | 165,723 | -4.01(-2.77%) |
Feb 26, 2020 | 143.64 | 146.40 | 143.05 | 145.03 | 143,662 | +2.02(+1.41%) |
Feb 25, 2020 | 143.91 | 144.35 | 140.89 | 143.00 | 138,219 | -0.75(-0.52%) |
Feb 24, 2020 | 142.24 | 144.29 | 142.24 | 143.75 | 98,931 | -1.14(-0.79%) |
Feb 21, 2020 | 146.05 | 146.75 | 144.52 | 144.89 | 86,144 | -1.44(-0.98%) |
Feb 20, 2020 | 147.72 | 148.22 | 145.53 | 146.33 | 97,666 | -1.33(-0.90%) |
Feb 19, 2020 | 148.25 | 148.93 | 146.82 | 147.66 | 56,072 | -0.06(-0.04%) |
Feb 18, 2020 | 149.17 | 149.98 | 147.22 | 147.72 | 63,490 | -1.32(-0.89%) |
Feb 14, 2020 | 147.87 | 150.28 | 147.87 | 149.04 | 91,741 | +1.33(+0.90%) |
Feb 13, 2020 | 146.32 | 149.05 | 146.11 | 147.72 | 68,440 | +1.21(+0.83%) |
Feb 12, 2020 | 148.51 | 148.51 | 145.53 | 146.50 | 81,145 | -1.91(-1.29%) |
Feb 11, 2020 | 147.26 | 149.14 | 147.26 | 148.42 | 64,138 | +1.69(+1.16%) |
Feb 10, 2020 | 148.30 | 149.78 | 146.64 | 146.72 | 81,417 | -2.17(-1.46%) |
Feb 07, 2020 | 149.69 | 150.96 | 148.81 | 148.89 | 63,538 | -1.21(-0.81%) |
Feb 06, 2020 | 150.07 | 150.90 | 149.23 | 150.10 | 90,980 | +0.39(+0.26%) |
Feb 05, 2020 | 151.56 | 151.56 | 148.91 | 149.71 | 117,276 | -0.53(-0.35%) |
Feb 04, 2020 | 153.31 | 153.79 | 150.24 | 150.24 | 121,892 | -1.90(-1.25%) |
Feb 03, 2020 | 152.32 | 153.47 | 151.75 | 152.14 | 91,197 | +0.42(+0.28%) |
Jan 31, 2020 | 153.68 | 156.55 | 151.12 | 151.72 | 137,721 | -2.11(-1.37%) |
Jan 30, 2020 | 152.15 | 153.92 | 150.78 | 153.83 | 81,818 | +0.96(+0.63%) |
Jan 29, 2020 | 153.47 | 154.68 | 152.18 | 152.87 | 72,596 | +0.01(+0.01%) |
Jan 28, 2020 | 152.62 | 153.32 | 151.54 | 152.86 | 80,994 | +0.73(+0.48%) |
Jan 27, 2020 | 150.55 | 152.22 | 149.69 | 152.13 | 68,937 | -0.34(-0.22%) |
Jan 24, 2020 | 152.29 | 152.75 | 151.73 | 152.47 | 63,319 | +0.35(+0.23%) |
Jan 23, 2020 | 152.84 | 152.84 | 149.65 | 152.12 | 83,772 | -0.58(-0.38%) |
Jan 22, 2020 | 155.92 | 156.86 | 152.53 | 152.70 | 134,562 | -2.44(-1.57%) |
Jan 21, 2020 | 154.45 | 156.15 | 154.45 | 155.14 | 113,321 | +0.69(+0.45%) |
Jan 17, 2020 | 153.98 | 154.86 | 152.34 | 154.45 | 101,837 | +1.06(+0.69%) |
Jan 16, 2020 | 152.31 | 154.05 | 151.84 | 153.39 | 133,706 | +1.85(+1.22%) |
Jan 15, 2020 | 151.00 | 152.85 | 151.00 | 151.54 | 120,508 | +0.64(+0.42%) |
Jan 14, 2020 | 150.59 | 151.81 | 150.39 | 150.90 | 118,583 | +0.02(+0.01%) |
Jan 13, 2020 | 150.36 | 151.68 | 150.07 | 150.89 | 95,794 | +0.91(+0.61%) |
Jan 10, 2020 | 152.34 | 152.67 | 149.58 | 149.97 | 71,330 | -1.68(-1.11%) |
Jan 09, 2020 | 151.17 | 152.91 | 151.12 | 151.65 | 81,424 | +1.24(+0.82%) |
Jan 08, 2020 | 151.09 | 152.43 | 149.90 | 150.41 | 160,674 | -1.08(-0.72%) |
Jan 07, 2020 | 152.68 | 152.80 | 150.24 | 151.50 | 93,903 | -1.19(-0.78%) |
Jan 06, 2020 | 149.94 | 153.11 | 149.23 | 152.69 | 145,747 | +1.44(+0.95%) |
Jan 03, 2020 | 147.83 | 151.87 | 147.83 | 151.25 | 60,596 | +1.64(+1.10%) |
Jan 02, 2020 | 150.62 | 150.93 | 148.40 | 149.62 | 79,997 | -0.78(-0.52%) |
Dec 31, 2019 | 150.32 | 151.36 | 150.12 | 150.39 | 58,499 | -0.03(-0.02%) |
Dec 30, 2019 | 150.97 | 150.97 | 149.37 | 150.42 | 64,051 | -0.37(-0.25%) |
Dec 27, 2019 | 151.59 | 151.59 | 150.04 | 150.79 | 72,517 | -0.68(-0.45%) |
Dec 26, 2019 | 151.55 | 152.84 | 150.78 | 151.47 | 52,025 | -0.38(-0.25%) |
Dec 24, 2019 | 150.45 | 152.24 | 150.45 | 151.85 | 30,022 | +1.63(+1.09%) |
Dec 23, 2019 | 154.25 | 154.25 | 150.17 | 150.22 | 74,075 | -3.51(-2.28%) |
Dec 20, 2019 | 153.47 | 155.22 | 151.83 | 153.73 | 211,260 | +0.81(+0.53%) |
Dec 19, 2019 | 153.31 | 154.95 | 152.24 | 152.92 | 103,734 | -0.15(-0.10%) |
Dec 18, 2019 | 155.93 | 155.93 | 153.05 | 153.08 | 141,961 | -2.83(-1.81%) |
Dec 17, 2019 | 155.60 | 156.52 | 154.74 | 155.90 | 69,232 | -0.06(-0.04%) |
Dec 16, 2019 | 154.40 | 157.38 | 150.30 | 155.97 | 111,066 | +3.03(+1.98%) |
Dec 13, 2019 | 152.83 | 153.99 | 152.58 | 152.93 | 79,139 | +0.06(+0.04%) |
Dec 12, 2019 | 155.98 | 155.98 | 152.31 | 152.87 | 93,697 | -3.28(-2.10%) |
Dec 11, 2019 | 151.54 | 156.77 | 151.23 | 156.15 | 204,303 | +4.61(+3.04%) |
Dec 10, 2019 | 152.71 | 154.12 | 151.27 | 151.54 | 65,070 | -1.24(-0.81%) |
Dec 09, 2019 | 152.83 | 153.81 | 151.78 | 152.78 | 73,604 | -0.40(-0.26%) |
Dec 06, 2019 | 152.53 | 154.20 | 152.53 | 153.18 | 88,190 | +1.34(+0.88%) |
Dec 05, 2019 | 152.69 | 153.96 | 151.67 | 151.84 | 129,767 | -0.54(-0.36%) |
Dec 04, 2019 | 151.05 | 154.73 | 150.82 | 152.38 | 113,701 | +0.58(+0.38%) |
Dec 03, 2019 | 147.48 | 152.39 | 147.48 | 151.80 | 121,373 | +0.52(+0.34%) |
Dec 02, 2019 | 153.29 | 154.17 | 151.12 | 151.28 | 140,859 | -2.10(-1.37%) |
Nov 29, 2019 | 155.70 | 155.86 | 152.92 | 153.38 | 81,789 | -2.11(-1.36%) |
Nov 27, 2019 | 157.51 | 157.96 | 155.18 | 155.50 | 170,421 | -1.30(-0.83%) |
Nov 26, 2019 | 155.23 | 159.01 | 155.23 | 156.79 | 531,190 | +0.98(+0.63%) |
Nov 25, 2019 | 157.22 | 158.57 | 155.78 | 155.81 | 107,298 | -1.11(-0.71%) |
Nov 22, 2019 | 155.27 | 157.66 | 154.34 | 156.93 | 116,005 | +1.98(+1.28%) |
Nov 21, 2019 | 159.58 | 159.77 | 154.10 | 154.94 | 146,209 | -4.79(-3.00%) |
Nov 20, 2019 | 160.41 | 163.44 | 158.68 | 159.74 | 132,617 | -0.89(-0.55%) |
Nov 19, 2019 | 161.59 | 162.86 | 159.89 | 160.62 | 83,953 | -1.20(-0.74%) |
Nov 18, 2019 | 160.31 | 161.94 | 159.61 | 161.82 | 70,303 | +1.42(+0.89%) |
Nov 15, 2019 | 167.72 | 168.71 | 159.65 | 160.40 | 111,811 | -7.08(-4.23%) |
Nov 14, 2019 | 165.41 | 169.87 | 165.25 | 167.47 | 138,462 | +2.27(+1.37%) |
Nov 13, 2019 | 164.63 | 166.47 | 162.63 | 165.21 | 113,140 | +0.11(+0.07%) |
Nov 12, 2019 | 164.08 | 166.05 | 162.00 | 165.10 | 115,851 | +1.31(+0.80%) |
Nov 11, 2019 | 162.77 | 165.03 | 161.73 | 163.78 | 61,704 | +0.62(+0.38%) |
Nov 08, 2019 | 160.31 | 164.67 | 160.31 | 163.17 | 97,131 | +3.51(+2.20%) |
Nov 07, 2019 | 160.78 | 162.23 | 159.25 | 159.66 | 155,689 | -0.54(-0.34%) |
Nov 06, 2019 | 164.84 | 167.13 | 159.14 | 160.21 | 137,758 | -4.57(-2.77%) |
Nov 05, 2019 | 163.88 | 166.36 | 162.17 | 164.77 | 109,771 | +1.07(+0.65%) |
Nov 04, 2019 | 166.68 | 166.96 | 162.62 | 163.70 | 119,740 | -2.19(-1.32%) |
Nov 01, 2019 | 167.61 | 169.19 | 165.21 | 165.90 | 92,164 | -1.05(-0.63%) |
Oct 31, 2019 | 171.58 | 171.69 | 166.33 | 166.95 | 116,638 | -4.63(-2.70%) |
Oct 30, 2019 | 169.79 | 172.14 | 167.44 | 171.58 | 100,554 | +2.24(+1.32%) |
Oct 29, 2019 | 166.99 | 171.32 | 166.99 | 169.34 | 99,405 | +2.40(+1.44%) |
Oct 28, 2019 | 169.44 | 171.97 | 166.24 | 166.94 | 116,745 | -1.27(-0.75%) |
Oct 25, 2019 | 165.31 | 170.72 | 164.44 | 168.21 | 185,322 | +2.93(+1.77%) |
Oct 24, 2019 | 166.91 | 168.99 | 162.24 | 165.28 | 162,882 | -1.06(-0.64%) |
Oct 23, 2019 | 168.51 | 168.93 | 165.15 | 166.34 | 173,571 | -2.52(-1.49%) |
Oct 22, 2019 | 172.14 | 172.50 | 167.45 | 168.86 | 131,250 | -2.80(-1.63%) |
Oct 21, 2019 | 171.07 | 173.06 | 170.33 | 171.66 | 138,438 | +2.00(+1.18%) |
Oct 18, 2019 | 168.49 | 170.73 | 166.78 | 169.66 | 169,869 | +0.76(+0.45%) |
Oct 17, 2019 | 166.77 | 171.21 | 165.92 | 168.90 | 199,033 | +4.39(+2.67%) |
Oct 16, 2019 | 162.31 | 165.25 | 160.47 | 164.50 | 141,379 | +2.04(+1.26%) |
Oct 15, 2019 | 166.09 | 166.33 | 162.23 | 162.46 | 144,485 | -2.77(-1.68%) |
Oct 14, 2019 | 167.47 | 167.47 | 163.77 | 165.23 | 212,883 | -2.28(-1.36%) |
Oct 11, 2019 | 167.30 | 169.22 | 165.75 | 167.52 | 168,324 | +2.03(+1.23%) |
Oct 10, 2019 | 163.62 | 166.82 | 163.49 | 165.49 | 209,254 | +1.50(+0.91%) |
Oct 09, 2019 | 162.97 | 166.04 | 162.97 | 163.99 | 163,547 | +1.69(+1.04%) |
Oct 08, 2019 | 161.64 | 163.74 | 159.19 | 162.31 | 158,937 | +0.00(+0.00%) |
Oct 07, 2019 | 164.18 | 164.66 | 162.31 | 162.31 | 188,211 | -2.22(-1.35%) |
Oct 04, 2019 | 162.50 | 165.15 | 161.14 | 164.53 | 192,496 | +2.24(+1.38%) |
Oct 03, 2019 | 159.87 | 162.38 | 158.99 | 162.29 | 260,923 | +2.33(+1.46%) |
Oct 02, 2019 | 162.37 | 162.57 | 157.83 | 159.96 | 181,700 | -3.40(-2.08%) |
Oct 01, 2019 | 167.24 | 168.94 | 162.84 | 163.35 | 168,107 | -4.00(-2.39%) |
Sep 30, 2019 | 166.87 | 168.08 | 162.63 | 167.36 | 287,017 | +1.60(+0.97%) |
Sep 27, 2019 | 170.87 | 170.87 | 164.07 | 165.75 | 192,465 | -5.11(-2.99%) |
Sep 26, 2019 | 174.69 | 174.69 | 169.72 | 170.86 | 161,438 | -3.66(-2.10%) |
Sep 25, 2019 | 172.31 | 175.68 | 171.91 | 174.52 | 528,076 | +2.39(+1.39%) |
Sep 24, 2019 | 172.34 | 176.68 | 171.50 | 172.13 | 356,564 | +0.75(+0.44%) |
Sep 23, 2019 | 170.42 | 172.68 | 169.56 | 171.39 | 355,005 | -0.08(-0.05%) |
Sep 20, 2019 | 179.23 | 179.23 | 170.84 | 171.47 | 579,393 | -7.78(-4.34%) |
Sep 19, 2019 | 184.76 | 185.32 | 178.90 | 179.25 | 248,892 | -6.05(-3.26%) |
Sep 18, 2019 | 188.86 | 190.48 | 184.14 | 185.29 | 183,439 | -4.22(-2.23%) |
Sep 17, 2019 | 185.50 | 189.96 | 185.50 | 189.51 | 157,440 | +3.63(+1.95%) |
Sep 16, 2019 | 184.80 | 186.61 | 183.47 | 185.88 | 114,418 | +0.34(+0.18%) |
Sep 13, 2019 | 186.41 | 189.31 | 184.43 | 185.54 | 139,218 | -0.37(-0.20%) |
Sep 12, 2019 | 185.91 | 186.71 | 184.11 | 185.91 | 141,125 | +0.44(+0.24%) |
Sep 11, 2019 | 183.42 | 186.59 | 182.44 | 185.47 | 201,719 | +2.08(+1.14%) |
Sep 10, 2019 | 192.85 | 192.85 | 180.76 | 183.38 | 197,755 | -10.50(-5.42%) |
Sep 09, 2019 | 195.33 | 195.33 | 189.89 | 193.89 | 147,465 | -0.95(-0.49%) |
Sep 06, 2019 | 193.53 | 197.74 | 192.78 | 194.83 | 117,365 | +1.87(+0.97%) |
Sep 05, 2019 | 198.32 | 200.45 | 192.62 | 192.97 | 111,637 | -3.66(-1.86%) |
Sep 04, 2019 | 196.59 | 196.88 | 192.94 | 196.63 | 109,262 | +3.28(+1.70%) |
Sep 03, 2019 | 196.23 | 197.86 | 189.50 | 193.34 | 189,217 | -4.35(-2.20%) |
Aug 30, 2019 | 195.99 | 198.22 | 192.88 | 197.70 | 119,250 | +2.54(+1.30%) |
Aug 29, 2019 | 191.04 | 196.02 | 190.64 | 195.16 | 130,044 | +5.46(+2.88%) |
Aug 28, 2019 | 190.95 | 190.95 | 186.88 | 189.69 | 188,448 | -2.04(-1.06%) |
Aug 27, 2019 | 193.28 | 193.68 | 188.36 | 191.73 | 315,826 | -0.74(-0.38%) |
Aug 26, 2019 | 194.30 | 195.37 | 190.70 | 192.47 | 197,424 | -1.20(-0.62%) |
Aug 23, 2019 | 201.89 | 204.05 | 192.96 | 193.67 | 108,379 | -9.32(-4.59%) |
Aug 22, 2019 | 199.38 | 204.63 | 196.84 | 202.99 | 142,821 | +3.15(+1.57%) |
Aug 21, 2019 | 199.19 | 200.80 | 198.14 | 199.84 | 109,969 | +1.63(+0.82%) |
Aug 20, 2019 | 200.80 | 201.52 | 197.31 | 198.21 | 153,514 | -3.20(-1.59%) |
Aug 19, 2019 | 201.82 | 203.15 | 200.60 | 201.41 | 99,021 | +1.69(+0.85%) |
Aug 16, 2019 | 198.18 | 201.30 | 198.18 | 199.72 | 136,334 | +2.63(+1.34%) |
Aug 15, 2019 | 194.50 | 197.32 | 185.81 | 197.09 | 250,320 | +3.72(+1.93%) |
Aug 14, 2019 | 198.59 | 202.36 | 192.27 | 193.36 | 163,089 | -7.54(-3.76%) |
Aug 13, 2019 | 195.16 | 203.33 | 194.34 | 200.91 | 134,073 | +5.16(+2.63%) |
Aug 12, 2019 | 199.62 | 200.26 | 194.97 | 195.75 | 119,036 | -4.70(-2.34%) |
Aug 09, 2019 | 201.48 | 205.12 | 198.98 | 200.45 | 92,183 | -1.59(-0.79%) |
Aug 08, 2019 | 197.57 | 203.55 | 194.62 | 202.03 | 160,253 | +4.34(+2.19%) |
Aug 07, 2019 | 195.80 | 199.16 | 192.97 | 197.70 | 152,992 | +0.06(+0.03%) |
Aug 06, 2019 | 191.80 | 199.31 | 191.80 | 197.64 | 150,064 | +5.62(+2.93%) |
Aug 05, 2019 | 198.93 | 200.88 | 191.02 | 192.01 | 211,316 | -9.33(-4.63%) |
Aug 02, 2019 | 198.36 | 203.05 | 197.51 | 201.34 | 142,435 | +2.05(+1.03%) |
Aug 01, 2019 | 200.24 | 202.23 | 198.92 | 199.29 | 147,741 | -1.52(-0.76%) |
Jul 31, 2019 | 203.13 | 204.78 | 199.32 | 200.82 | 182,328 | -2.13(-1.05%) |
Jul 30, 2019 | 207.42 | 209.04 | 202.27 | 202.95 | 248,581 | -6.44(-3.07%) |
Jul 29, 2019 | 211.07 | 212.17 | 206.20 | 209.38 | 256,780 | -2.86(-1.35%) |
Jul 26, 2019 | 238.98 | 238.98 | 202.22 | 212.24 | 646,173 | -29.98(-12.38%) |
Jul 25, 2019 | 240.66 | 243.60 | 239.21 | 242.22 | 128,612 | +1.73(+0.72%) |
Jul 24, 2019 | 239.38 | 240.73 | 237.31 | 240.49 | 142,634 | +0.70(+0.29%) |
Jul 23, 2019 | 238.99 | 240.36 | 236.83 | 239.79 | 98,879 | +1.58(+0.66%) |
Jul 22, 2019 | 237.70 | 240.07 | 236.34 | 238.21 | 140,647 | +0.50(+0.21%) |
Jul 19, 2019 | 240.67 | 241.82 | 237.32 | 237.72 | 93,404 | -2.37(-0.99%) |
Jul 18, 2019 | 237.53 | 240.51 | 235.99 | 240.09 | 157,509 | +2.78(+1.17%) |
Jul 17, 2019 | 238.54 | 239.99 | 236.93 | 237.31 | 122,418 | -0.79(-0.33%) |
Jul 16, 2019 | 239.36 | 241.44 | 237.25 | 238.10 | 118,176 | -0.98(-0.41%) |
Jul 15, 2019 | 241.12 | 242.32 | 236.81 | 239.09 | 172,593 | -1.48(-0.61%) |
Jul 12, 2019 | 239.93 | 241.28 | 237.25 | 240.56 | 126,461 | +2.10(+0.88%) |
Jul 11, 2019 | 239.03 | 239.67 | 237.23 | 238.46 | 108,837 | -0.25(-0.11%) |
Jul 10, 2019 | 239.53 | 239.85 | 238.20 | 238.72 | 164,896 | -0.41(-0.17%) |
Jul 09, 2019 | 238.31 | 241.07 | 236.84 | 239.12 | 233,302 | -0.05(-0.02%) |
Jul 08, 2019 | 237.35 | 241.57 | 236.64 | 239.18 | 146,589 | +1.07(+0.45%) |
Jul 05, 2019 | 236.87 | 238.90 | 235.84 | 238.10 | 173,642 | +1.14(+0.48%) |
Jul 03, 2019 | 235.11 | 240.58 | 234.39 | 236.96 | 152,604 | +4.29(+1.84%) |
Jul 02, 2019 | 230.17 | 233.86 | 230.17 | 232.68 | 176,152 | +2.81(+1.22%) |
Jul 01, 2019 | 230.96 | 237.30 | 226.99 | 229.86 | 169,679 | +1.42(+0.62%) |
Jun 28, 2019 | 224.85 | 229.01 | 223.82 | 228.44 | 259,461 | +3.94(+1.76%) |
Jun 27, 2019 | 224.39 | 225.19 | 217.27 | 224.50 | 191,097 | -0.10(-0.04%) |
Jun 26, 2019 | 230.02 | 231.56 | 224.33 | 224.60 | 203,751 | -5.96(-2.58%) |
Jun 25, 2019 | 229.09 | 231.31 | 226.74 | 230.56 | 201,490 | +2.79(+1.22%) |
Jun 24, 2019 | 227.69 | 229.97 | 225.23 | 227.77 | 250,931 | +0.74(+0.32%) |
Jun 21, 2019 | 228.24 | 230.44 | 226.50 | 227.03 | 270,703 | -1.57(-0.69%) |
Jun 20, 2019 | 228.98 | 229.24 | 225.13 | 228.61 | 206,581 | +1.52(+0.67%) |
Jun 19, 2019 | 223.07 | 227.58 | 222.91 | 227.09 | 202,633 | +3.89(+1.74%) |
Jun 18, 2019 | 222.27 | 223.64 | 221.14 | 223.20 | 144,276 | +2.02(+0.91%) |
Jun 17, 2019 | 222.18 | 223.30 | 220.86 | 221.18 | 143,649 | -0.93(-0.42%) |
Jun 14, 2019 | 220.11 | 223.42 | 218.43 | 222.11 | 149,154 | +2.30(+1.05%) |
Jun 13, 2019 | 223.59 | 223.92 | 217.02 | 219.81 | 244,051 | -3.67(-1.64%) |
Jun 12, 2019 | 215.64 | 223.75 | 215.56 | 223.49 | 419,491 | +7.79(+3.61%) |
Jun 11, 2019 | 214.72 | 217.95 | 213.16 | 215.70 | 239,522 | +1.62(+0.76%) |
Jun 10, 2019 | 211.32 | 215.40 | 209.82 | 214.08 | 247,698 | +4.47(+2.13%) |
Jun 07, 2019 | 206.77 | 210.31 | 204.44 | 209.61 | 167,297 | +3.22(+1.56%) |
Jun 06, 2019 | 204.77 | 206.63 | 202.33 | 206.39 | 229,370 | +2.17(+1.06%) |
Jun 05, 2019 | 198.33 | 204.49 | 198.33 | 204.22 | 259,401 | +7.12(+3.61%) |
Jun 04, 2019 | 194.30 | 197.60 | 194.30 | 197.10 | 279,148 | +4.03(+2.08%) |
Jun 03, 2019 | 191.22 | 193.55 | 188.67 | 193.07 | 321,787 | +2.01(+1.05%) |
May 31, 2019 | 185.88 | 191.38 | 183.64 | 191.06 | 453,139 | +4.42(+2.37%) |
May 30, 2019 | 184.14 | 187.85 | 184.04 | 186.64 | 455,663 | +2.79(+1.52%) |
May 29, 2019 | 179.99 | 183.89 | 178.88 | 183.85 | 312,670 | +2.05(+1.13%) |
May 28, 2019 | 179.68 | 183.93 | 179.68 | 181.80 | 2,378,525 | +1.20(+0.67%) |
May 24, 2019 | 185.65 | 185.75 | 179.06 | 180.60 | 301,202 | -4.23(-2.29%) |
May 23, 2019 | 184.23 | 186.87 | 183.30 | 184.83 | 325,680 | -0.68(-0.37%) |
May 22, 2019 | 184.59 | 186.45 | 183.27 | 185.51 | 310,532 | +1.19(+0.64%) |
May 21, 2019 | 184.65 | 185.45 | 182.49 | 184.32 | 255,409 | -0.06(-0.03%) |
May 20, 2019 | 182.56 | 185.32 | 182.10 | 184.39 | 178,414 | +1.11(+0.61%) |
May 17, 2019 | 180.78 | 184.98 | 178.79 | 183.27 | 216,607 | +1.58(+0.87%) |
May 16, 2019 | 180.74 | 185.35 | 180.07 | 181.69 | 260,357 | +1.80(+1.00%) |
May 15, 2019 | 175.84 | 181.70 | 174.17 | 179.90 | 253,169 | +3.47(+1.97%) |
May 14, 2019 | 175.61 | 178.68 | 175.21 | 176.43 | 185,297 | +1.47(+0.84%) |
May 13, 2019 | 176.46 | 176.76 | 173.97 | 174.95 | 123,257 | -3.38(-1.89%) |
May 10, 2019 | 176.21 | 179.03 | 174.88 | 178.33 | 102,404 | +1.56(+0.88%) |
May 09, 2019 | 176.99 | 177.38 | 174.97 | 176.77 | 135,477 | -1.19(-0.67%) |
May 08, 2019 | 176.24 | 180.23 | 175.66 | 177.96 | 96,403 | +1.27(+0.72%) |
May 07, 2019 | 178.33 | 179.19 | 176.47 | 176.69 | 91,611 | -2.59(-1.44%) |
May 06, 2019 | 176.17 | 180.11 | 175.50 | 179.28 | 183,903 | +1.88(+1.06%) |
May 03, 2019 | 167.62 | 188.06 | 167.40 | 177.40 | 181,433 | +8.57(+5.08%) |
May 02, 2019 | 168.74 | 171.55 | 167.60 | 168.83 | 197,111 | +0.24(+0.14%) |