Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.32 | 126.32 | 115.73 | 118.42 | 189,193 | -9.37(-7.33%) |
Apr 29, 2020 | 120.44 | 130.91 | 119.38 | 127.79 | 250,744 | +9.98(+8.48%) |
Apr 28, 2020 | 102.53 | 119.22 | 102.22 | 117.81 | 453,911 | +1.79(+1.54%) |
Apr 27, 2020 | 108.82 | 117.36 | 108.82 | 116.02 | 222,378 | +6.27(+5.71%) |
Apr 24, 2020 | 110.83 | 111.64 | 109.64 | 109.75 | 92,574 | -0.34(-0.31%) |
Apr 23, 2020 | 112.00 | 113.35 | 109.38 | 110.09 | 108,959 | -1.69(-1.51%) |
Apr 22, 2020 | 114.02 | 117.60 | 111.10 | 111.77 | 137,185 | -1.45(-1.28%) |
Apr 21, 2020 | 113.34 | 116.32 | 111.10 | 113.22 | 175,683 | -3.62(-3.10%) |
Apr 20, 2020 | 117.94 | 118.60 | 114.67 | 116.83 | 123,677 | -2.24(-1.88%) |
Apr 17, 2020 | 120.98 | 121.15 | 117.97 | 119.07 | 97,616 | +2.90(+2.50%) |
Apr 16, 2020 | 114.05 | 116.90 | 112.91 | 116.17 | 130,089 | +2.37(+2.08%) |
Apr 15, 2020 | 118.08 | 118.63 | 112.51 | 113.81 | 159,416 | -7.75(-6.37%) |
Apr 14, 2020 | 116.75 | 122.94 | 116.31 | 121.55 | 238,338 | +7.89(+6.94%) |
Apr 13, 2020 | 118.71 | 121.15 | 111.36 | 113.67 | 122,839 | -5.40(-4.53%) |
Apr 09, 2020 | 116.14 | 120.52 | 114.45 | 119.06 | 251,228 | +6.65(+5.91%) |
Apr 08, 2020 | 112.66 | 113.22 | 110.54 | 112.42 | 246,112 | +2.11(+1.91%) |
Apr 07, 2020 | 114.83 | 116.80 | 108.22 | 110.31 | 138,497 | -2.11(-1.87%) |
Apr 06, 2020 | 108.71 | 113.78 | 107.64 | 112.42 | 244,543 | +6.83(+6.47%) |
Apr 03, 2020 | 104.12 | 107.20 | 101.21 | 105.58 | 171,954 | -0.44(-0.41%) |
Apr 02, 2020 | 103.98 | 111.46 | 103.98 | 106.02 | 145,317 | +1.18(+1.13%) |
Apr 01, 2020 | 107.71 | 109.56 | 103.22 | 104.84 | 151,550 | -7.96(-7.06%) |
Mar 31, 2020 | 114.66 | 115.15 | 109.57 | 112.80 | 207,132 | -2.83(-2.45%) |
Mar 30, 2020 | 110.79 | 116.92 | 107.57 | 115.63 | 174,155 | +8.84(+8.28%) |
Mar 27, 2020 | 107.31 | 111.83 | 105.50 | 106.80 | 156,186 | -3.92(-3.54%) |
Mar 26, 2020 | 110.66 | 118.02 | 108.72 | 110.71 | 168,573 | +0.10(+0.09%) |
Mar 25, 2020 | 117.39 | 118.50 | 109.84 | 110.61 | 151,271 | -6.63(-5.65%) |
Mar 24, 2020 | 105.08 | 119.28 | 102.57 | 117.24 | 139,980 | +16.17(+15.99%) |
Mar 23, 2020 | 112.73 | 114.15 | 98.51 | 101.07 | 234,743 | -14.34(-12.42%) |
Mar 20, 2020 | 116.16 | 120.09 | 113.29 | 115.41 | 289,523 | -0.36(-0.31%) |
Mar 19, 2020 | 106.46 | 116.98 | 104.56 | 115.77 | 215,476 | +8.15(+7.57%) |
Mar 18, 2020 | 108.83 | 116.88 | 104.89 | 107.62 | 258,224 | -3.93(-3.53%) |
Mar 17, 2020 | 103.48 | 111.69 | 103.46 | 111.56 | 362,320 | +8.85(+8.61%) |
Mar 16, 2020 | 117.91 | 120.12 | 100.83 | 102.71 | 235,953 | -22.60(-18.04%) |
Mar 13, 2020 | 122.06 | 125.36 | 114.69 | 125.31 | 176,461 | +7.84(+6.68%) |
Mar 12, 2020 | 129.16 | 129.16 | 116.90 | 117.47 | 222,584 | -18.24(-13.44%) |
Mar 11, 2020 | 142.96 | 142.96 | 134.22 | 135.71 | 231,000 | -9.63(-6.62%) |
Mar 10, 2020 | 141.09 | 146.48 | 139.48 | 145.34 | 163,586 | +5.51(+3.94%) |
Mar 09, 2020 | 145.23 | 145.23 | 138.37 | 139.82 | 181,291 | -9.75(-6.52%) |
Mar 06, 2020 | 145.22 | 150.00 | 142.92 | 149.57 | 135,308 | +1.88(+1.27%) |
Mar 05, 2020 | 154.12 | 154.59 | 145.56 | 147.69 | 208,420 | -7.82(-5.03%) |
Mar 04, 2020 | 153.99 | 156.02 | 153.18 | 155.51 | 112,420 | +3.10(+2.03%) |
Mar 03, 2020 | 152.06 | 154.96 | 150.82 | 152.41 | 104,933 | +0.20(+0.13%) |
Mar 02, 2020 | 149.19 | 152.47 | 147.48 | 152.21 | 138,847 | +2.92(+1.96%) |
Feb 28, 2020 | 153.15 | 154.32 | 147.47 | 149.28 | 161,055 | -5.57(-3.60%) |
Feb 27, 2020 | 157.81 | 158.60 | 154.59 | 154.85 | 103,689 | -4.42(-2.77%) |
Feb 26, 2020 | 162.39 | 163.38 | 158.96 | 159.27 | 94,461 | -2.97(-1.83%) |
Feb 25, 2020 | 162.83 | 163.02 | 161.10 | 162.24 | 185,452 | -0.80(-0.49%) |
Feb 24, 2020 | 161.38 | 163.36 | 160.59 | 163.04 | 113,890 | +0.56(+0.34%) |
Feb 21, 2020 | 162.24 | 162.96 | 160.75 | 162.48 | 141,556 | +0.43(+0.26%) |
Feb 20, 2020 | 161.22 | 162.36 | 158.86 | 162.05 | 72,039 | +0.59(+0.37%) |
Feb 19, 2020 | 160.67 | 161.70 | 159.36 | 161.46 | 94,020 | +1.70(+1.06%) |
Feb 18, 2020 | 161.08 | 161.52 | 158.86 | 159.76 | 75,264 | -1.37(-0.85%) |
Feb 14, 2020 | 161.00 | 161.41 | 159.94 | 161.13 | 114,408 | +0.50(+0.31%) |
Feb 13, 2020 | 158.16 | 161.22 | 158.16 | 160.63 | 70,747 | +1.71(+1.07%) |
Feb 12, 2020 | 158.81 | 159.26 | 158.25 | 158.93 | 134,981 | -0.04(-0.02%) |
Feb 11, 2020 | 158.16 | 159.65 | 157.12 | 158.96 | 81,004 | +1.22(+0.77%) |
Feb 10, 2020 | 157.25 | 158.03 | 156.18 | 157.75 | 94,672 | +0.51(+0.32%) |
Feb 07, 2020 | 155.85 | 157.59 | 155.41 | 157.24 | 108,591 | +0.76(+0.49%) |
Feb 06, 2020 | 155.69 | 156.64 | 155.20 | 156.47 | 85,518 | +1.37(+0.89%) |
Feb 05, 2020 | 154.01 | 155.45 | 152.83 | 155.10 | 68,664 | +1.70(+1.11%) |
Feb 04, 2020 | 153.58 | 155.84 | 152.52 | 153.40 | 88,043 | +0.05(+0.03%) |
Feb 03, 2020 | 153.94 | 155.47 | 152.25 | 153.36 | 136,563 | -0.59(-0.38%) |
Jan 31, 2020 | 156.61 | 157.16 | 152.39 | 153.94 | 171,828 | -2.66(-1.70%) |
Jan 30, 2020 | 155.56 | 158.51 | 155.27 | 156.60 | 117,315 | +0.22(+0.14%) |
Jan 29, 2020 | 153.28 | 157.62 | 152.05 | 156.37 | 272,035 | +3.20(+2.09%) |
Jan 28, 2020 | 158.83 | 161.23 | 152.24 | 153.17 | 439,231 | -18.30(-10.67%) |
Jan 27, 2020 | 172.79 | 172.79 | 170.04 | 171.47 | 82,484 | -1.54(-0.89%) |
Jan 24, 2020 | 172.60 | 173.51 | 171.31 | 173.01 | 67,223 | +0.41(+0.24%) |
Jan 23, 2020 | 172.28 | 173.01 | 171.35 | 172.60 | 93,713 | +1.25(+0.73%) |
Jan 22, 2020 | 171.63 | 171.63 | 169.99 | 171.35 | 79,257 | +0.44(+0.26%) |
Jan 21, 2020 | 174.41 | 174.41 | 170.38 | 170.91 | 94,577 | -3.57(-2.05%) |
Jan 17, 2020 | 173.67 | 175.59 | 171.91 | 174.48 | 69,162 | +1.88(+1.09%) |
Jan 16, 2020 | 171.23 | 173.11 | 170.98 | 172.61 | 58,003 | +2.08(+1.22%) |
Jan 15, 2020 | 171.19 | 172.52 | 169.92 | 170.53 | 100,388 | -0.85(-0.50%) |
Jan 14, 2020 | 171.49 | 171.49 | 169.21 | 171.38 | 112,072 | -0.53(-0.31%) |
Jan 13, 2020 | 170.30 | 171.92 | 170.19 | 171.91 | 71,182 | +2.04(+1.20%) |
Jan 10, 2020 | 168.77 | 171.19 | 168.72 | 169.87 | 88,015 | +1.08(+0.64%) |
Jan 09, 2020 | 169.67 | 171.23 | 168.59 | 168.79 | 59,941 | -0.19(-0.11%) |
Jan 08, 2020 | 169.62 | 170.70 | 168.76 | 168.98 | 127,947 | -0.92(-0.54%) |
Jan 07, 2020 | 171.17 | 171.38 | 169.38 | 169.90 | 78,321 | -1.89(-1.10%) |
Jan 06, 2020 | 170.97 | 172.21 | 170.00 | 171.79 | 75,936 | +0.15(+0.09%) |
Jan 03, 2020 | 167.91 | 171.88 | 167.91 | 171.64 | 77,242 | +3.00(+1.78%) |
Jan 02, 2020 | 172.00 | 172.00 | 168.42 | 168.64 | 96,113 | -2.41(-1.41%) |
Dec 31, 2019 | 172.15 | 173.12 | 170.87 | 171.05 | 96,525 | -1.54(-0.89%) |
Dec 30, 2019 | 173.07 | 173.42 | 171.97 | 172.59 | 71,062 | -0.65(-0.37%) |
Dec 27, 2019 | 173.08 | 174.13 | 172.00 | 173.24 | 134,123 | +0.42(+0.24%) |
Dec 26, 2019 | 172.85 | 173.56 | 171.94 | 172.82 | 90,294 | +0.53(+0.31%) |
Dec 24, 2019 | 173.49 | 173.76 | 172.12 | 172.29 | 54,618 | -0.65(-0.38%) |
Dec 23, 2019 | 173.58 | 174.14 | 171.95 | 172.94 | 78,483 | -0.84(-0.49%) |
Dec 20, 2019 | 171.41 | 174.54 | 167.40 | 173.79 | 335,146 | +2.53(+1.48%) |
Dec 19, 2019 | 169.58 | 171.26 | 168.44 | 171.25 | 93,239 | +1.81(+1.07%) |
Dec 18, 2019 | 169.29 | 169.59 | 167.69 | 169.45 | 96,597 | +0.61(+0.36%) |
Dec 17, 2019 | 171.15 | 171.15 | 167.38 | 168.84 | 98,056 | -1.81(-1.06%) |
Dec 16, 2019 | 171.00 | 171.82 | 170.30 | 170.65 | 82,466 | -0.56(-0.33%) |
Dec 13, 2019 | 171.36 | 171.36 | 170.04 | 171.22 | 51,224 | +0.01(+0.01%) |
Dec 12, 2019 | 172.64 | 173.29 | 171.19 | 171.21 | 71,835 | -1.92(-1.11%) |
Dec 11, 2019 | 172.09 | 173.38 | 170.22 | 173.13 | 85,241 | +0.72(+0.42%) |
Dec 10, 2019 | 171.80 | 172.47 | 170.25 | 172.41 | 93,730 | +0.84(+0.49%) |
Dec 09, 2019 | 173.31 | 173.94 | 171.34 | 171.57 | 91,820 | -3.14(-1.80%) |
Dec 06, 2019 | 174.84 | 175.63 | 173.94 | 174.70 | 70,893 | +0.73(+0.42%) |
Dec 05, 2019 | 173.81 | 174.19 | 172.30 | 173.97 | 101,338 | -0.08(-0.05%) |
Dec 04, 2019 | 172.78 | 175.08 | 172.78 | 174.06 | 69,450 | +1.07(+0.62%) |
Dec 03, 2019 | 169.64 | 173.09 | 169.39 | 172.98 | 121,776 | +2.49(+1.46%) |
Dec 02, 2019 | 171.47 | 172.49 | 169.09 | 170.49 | 131,803 | -0.69(-0.41%) |
Nov 29, 2019 | 172.81 | 172.94 | 169.38 | 171.19 | 41,282 | -1.19(-0.69%) |
Nov 27, 2019 | 174.31 | 175.48 | 172.11 | 172.38 | 118,983 | -1.23(-0.71%) |
Nov 26, 2019 | 173.20 | 175.66 | 172.41 | 173.61 | 81,424 | +0.83(+0.48%) |
Nov 25, 2019 | 171.78 | 174.04 | 171.18 | 172.78 | 91,631 | +1.12(+0.65%) |
Nov 22, 2019 | 174.36 | 174.40 | 171.47 | 171.66 | 89,372 | -2.23(-1.28%) |
Nov 21, 2019 | 173.85 | 174.43 | 172.49 | 173.89 | 77,074 | -0.07(-0.04%) |
Nov 20, 2019 | 172.84 | 174.99 | 172.21 | 173.96 | 97,466 | +1.08(+0.63%) |
Nov 19, 2019 | 171.80 | 174.01 | 171.34 | 172.88 | 70,192 | +1.37(+0.80%) |
Nov 18, 2019 | 172.57 | 172.57 | 171.28 | 171.51 | 80,442 | -0.68(-0.39%) |
Nov 15, 2019 | 169.22 | 172.28 | 168.38 | 172.19 | 76,188 | +2.77(+1.63%) |
Nov 14, 2019 | 169.94 | 170.73 | 168.93 | 169.42 | 65,496 | -0.51(-0.30%) |
Nov 13, 2019 | 168.58 | 170.70 | 167.49 | 169.93 | 82,365 | +1.80(+1.07%) |
Nov 12, 2019 | 170.00 | 170.39 | 168.00 | 168.13 | 120,356 | -1.78(-1.05%) |
Nov 11, 2019 | 167.56 | 170.45 | 166.64 | 169.91 | 66,147 | +2.49(+1.49%) |
Nov 08, 2019 | 175.52 | 175.52 | 165.51 | 167.42 | 120,712 | -8.93(-5.06%) |
Nov 07, 2019 | 176.67 | 177.19 | 171.42 | 176.35 | 100,056 | +0.32(+0.18%) |
Nov 06, 2019 | 174.60 | 177.22 | 174.52 | 176.03 | 110,221 | +1.92(+1.10%) |
Nov 05, 2019 | 175.50 | 175.90 | 173.30 | 174.11 | 121,194 | -1.11(-0.63%) |
Nov 04, 2019 | 176.36 | 176.63 | 174.62 | 175.22 | 120,689 | -0.39(-0.22%) |
Nov 01, 2019 | 176.67 | 177.38 | 175.15 | 175.61 | 116,822 | -0.91(-0.51%) |
Oct 31, 2019 | 177.49 | 178.68 | 175.75 | 176.52 | 65,740 | -1.37(-0.77%) |
Oct 30, 2019 | 178.54 | 178.54 | 177.10 | 177.89 | 119,160 | -0.76(-0.42%) |
Oct 29, 2019 | 176.56 | 179.77 | 175.54 | 178.65 | 82,969 | +2.26(+1.28%) |
Oct 28, 2019 | 174.80 | 176.83 | 174.73 | 176.39 | 66,959 | +1.54(+0.88%) |
Oct 25, 2019 | 176.00 | 176.00 | 174.48 | 174.85 | 72,406 | -1.06(-0.60%) |
Oct 24, 2019 | 175.52 | 176.43 | 174.63 | 175.91 | 47,708 | +0.12(+0.07%) |
Oct 23, 2019 | 177.65 | 178.64 | 174.59 | 175.79 | 74,201 | -1.85(-1.04%) |
Oct 22, 2019 | 179.29 | 180.14 | 177.35 | 177.64 | 66,069 | -1.56(-0.87%) |
Oct 21, 2019 | 180.66 | 180.91 | 179.00 | 179.20 | 64,611 | -1.11(-0.62%) |
Oct 18, 2019 | 180.79 | 180.98 | 179.33 | 180.31 | 78,349 | -0.59(-0.33%) |
Oct 17, 2019 | 179.51 | 181.11 | 178.84 | 180.90 | 97,893 | +2.06(+1.15%) |
Oct 16, 2019 | 177.35 | 179.28 | 177.35 | 178.84 | 71,889 | +1.33(+0.75%) |
Oct 15, 2019 | 178.01 | 178.90 | 176.73 | 177.51 | 83,148 | -0.28(-0.16%) |
Oct 14, 2019 | 177.95 | 179.34 | 176.54 | 177.78 | 46,895 | -0.43(-0.24%) |
Oct 11, 2019 | 177.98 | 179.51 | 176.97 | 178.21 | 66,138 | +0.56(+0.32%) |
Oct 10, 2019 | 177.41 | 178.43 | 176.53 | 177.65 | 61,358 | -0.11(-0.06%) |
Oct 09, 2019 | 178.87 | 179.48 | 177.49 | 177.76 | 80,326 | -0.47(-0.26%) |
Oct 08, 2019 | 177.78 | 179.47 | 176.54 | 178.23 | 128,170 | +0.12(+0.07%) |
Oct 07, 2019 | 180.18 | 180.44 | 177.11 | 178.11 | 133,767 | -2.94(-1.62%) |
Oct 04, 2019 | 179.03 | 181.09 | 179.03 | 181.05 | 63,328 | +2.60(+1.46%) |
Oct 03, 2019 | 176.43 | 179.09 | 176.43 | 178.45 | 106,712 | +2.11(+1.20%) |
Oct 02, 2019 | 174.56 | 176.94 | 173.74 | 176.34 | 110,460 | +1.15(+0.65%) |
Oct 01, 2019 | 177.54 | 179.14 | 174.63 | 175.19 | 177,518 | -2.47(-1.39%) |
Sep 30, 2019 | 177.40 | 178.75 | 176.42 | 177.66 | 262,399 | +0.55(+0.31%) |
Sep 27, 2019 | 178.52 | 178.52 | 176.55 | 177.11 | 65,381 | -0.82(-0.46%) |
Sep 26, 2019 | 180.93 | 181.27 | 177.74 | 177.93 | 101,286 | -2.24(-1.24%) |
Sep 25, 2019 | 178.15 | 182.14 | 178.15 | 180.17 | 268,404 | +2.95(+1.67%) |
Sep 24, 2019 | 179.00 | 179.51 | 176.45 | 177.22 | 83,271 | -0.85(-0.48%) |
Sep 23, 2019 | 177.99 | 179.11 | 174.78 | 178.07 | 82,219 | +0.74(+0.42%) |
Sep 20, 2019 | 177.78 | 179.68 | 177.28 | 177.33 | 213,652 | -0.66(-0.37%) |
Sep 19, 2019 | 177.49 | 179.37 | 177.48 | 177.99 | 95,581 | +0.22(+0.12%) |
Sep 18, 2019 | 178.24 | 178.45 | 176.39 | 177.77 | 89,799 | -0.35(-0.20%) |
Sep 17, 2019 | 177.20 | 178.95 | 176.45 | 178.12 | 90,555 | +0.72(+0.41%) |
Sep 16, 2019 | 174.59 | 179.59 | 173.76 | 177.40 | 110,983 | +2.73(+1.56%) |
Sep 13, 2019 | 175.05 | 176.00 | 174.07 | 174.67 | 123,626 | -0.32(-0.18%) |
Sep 12, 2019 | 175.40 | 176.09 | 174.50 | 174.99 | 111,244 | +0.46(+0.26%) |
Sep 11, 2019 | 172.79 | 175.39 | 172.27 | 174.53 | 158,838 | +1.41(+0.82%) |
Sep 10, 2019 | 178.19 | 178.19 | 172.37 | 173.12 | 196,219 | -5.40(-3.02%) |
Sep 09, 2019 | 178.79 | 179.00 | 176.31 | 178.51 | 105,589 | +0.04(+0.02%) |
Sep 06, 2019 | 179.97 | 180.49 | 178.40 | 178.48 | 103,690 | -0.84(-0.47%) |
Sep 05, 2019 | 179.36 | 181.36 | 177.71 | 179.32 | 131,911 | +1.62(+0.91%) |
Sep 04, 2019 | 181.00 | 181.43 | 177.65 | 177.70 | 132,537 | -2.74(-1.52%) |
Sep 03, 2019 | 178.28 | 180.95 | 176.92 | 180.44 | 102,007 | +2.26(+1.27%) |
Aug 30, 2019 | 177.33 | 179.98 | 176.12 | 178.18 | 123,193 | +1.70(+0.96%) |
Aug 29, 2019 | 175.52 | 178.54 | 173.99 | 176.48 | 67,573 | +1.99(+1.14%) |
Aug 28, 2019 | 173.79 | 176.27 | 171.86 | 174.49 | 73,450 | +0.35(+0.20%) |
Aug 27, 2019 | 176.80 | 178.45 | 172.69 | 174.14 | 92,421 | -2.35(-1.33%) |
Aug 26, 2019 | 172.69 | 176.65 | 172.31 | 176.49 | 88,725 | +4.69(+2.73%) |
Aug 23, 2019 | 174.64 | 175.68 | 171.29 | 171.81 | 81,803 | -2.93(-1.67%) |
Aug 22, 2019 | 174.34 | 175.72 | 173.49 | 174.73 | 100,437 | -0.03(-0.02%) |
Aug 21, 2019 | 177.19 | 177.72 | 173.98 | 174.76 | 110,498 | -1.64(-0.93%) |
Aug 20, 2019 | 179.70 | 181.58 | 176.25 | 176.40 | 148,220 | -3.66(-2.03%) |
Aug 19, 2019 | 179.35 | 180.82 | 178.57 | 180.06 | 72,445 | +1.46(+0.82%) |
Aug 16, 2019 | 178.38 | 179.75 | 177.40 | 178.60 | 103,040 | +1.22(+0.69%) |
Aug 15, 2019 | 173.51 | 178.37 | 172.04 | 177.38 | 92,008 | +4.54(+2.63%) |
Aug 14, 2019 | 174.01 | 175.32 | 172.02 | 172.84 | 118,378 | -2.46(-1.40%) |
Aug 13, 2019 | 173.80 | 176.00 | 172.57 | 175.29 | 90,763 | +1.30(+0.75%) |
Aug 12, 2019 | 171.77 | 174.41 | 171.63 | 173.99 | 65,498 | +1.93(+1.12%) |
Aug 09, 2019 | 173.88 | 173.88 | 170.77 | 172.06 | 100,006 | +0.26(+0.15%) |
Aug 08, 2019 | 171.14 | 172.76 | 170.39 | 171.81 | 63,069 | +1.18(+0.69%) |
Aug 07, 2019 | 167.74 | 171.84 | 166.46 | 170.62 | 78,439 | +2.59(+1.54%) |
Aug 06, 2019 | 167.97 | 169.95 | 167.34 | 168.04 | 101,745 | +0.30(+0.18%) |
Aug 05, 2019 | 167.13 | 169.93 | 166.41 | 167.74 | 106,324 | -0.35(-0.21%) |
Aug 02, 2019 | 166.87 | 171.56 | 166.14 | 168.09 | 163,066 | +0.77(+0.46%) |
Aug 01, 2019 | 171.52 | 172.83 | 166.64 | 167.32 | 152,484 | -4.20(-2.45%) |
Jul 31, 2019 | 173.06 | 176.62 | 170.54 | 171.52 | 194,524 | +0.66(+0.39%) |
Jul 30, 2019 | 158.06 | 173.61 | 155.74 | 170.85 | 377,997 | +20.23(+13.43%) |
Jul 29, 2019 | 151.40 | 152.33 | 149.55 | 150.62 | 94,951 | -0.62(-0.41%) |
Jul 26, 2019 | 149.42 | 152.67 | 149.39 | 151.24 | 55,258 | +2.11(+1.42%) |
Jul 25, 2019 | 149.83 | 151.61 | 148.80 | 149.13 | 66,714 | -0.36(-0.24%) |
Jul 24, 2019 | 150.13 | 150.13 | 148.32 | 149.49 | 94,907 | -0.94(-0.63%) |
Jul 23, 2019 | 151.04 | 152.38 | 149.53 | 150.43 | 59,307 | -0.53(-0.35%) |
Jul 22, 2019 | 151.77 | 152.12 | 150.41 | 150.96 | 34,419 | -0.47(-0.31%) |
Jul 19, 2019 | 152.15 | 153.53 | 151.11 | 151.43 | 61,650 | -1.09(-0.71%) |
Jul 18, 2019 | 151.29 | 152.91 | 150.95 | 152.52 | 37,443 | +1.47(+0.97%) |
Jul 17, 2019 | 150.59 | 152.10 | 150.26 | 151.05 | 49,192 | +0.73(+0.48%) |
Jul 16, 2019 | 150.63 | 151.23 | 149.53 | 150.32 | 70,978 | -0.07(-0.05%) |
Jul 15, 2019 | 151.21 | 151.94 | 150.10 | 150.39 | 80,059 | -0.87(-0.57%) |
Jul 12, 2019 | 151.02 | 151.94 | 149.53 | 151.26 | 65,443 | +0.60(+0.40%) |
Jul 11, 2019 | 151.45 | 151.63 | 149.91 | 150.66 | 46,354 | -0.38(-0.25%) |
Jul 10, 2019 | 150.57 | 152.04 | 149.72 | 151.04 | 67,200 | +0.66(+0.44%) |
Jul 09, 2019 | 150.64 | 151.36 | 150.12 | 150.37 | 81,182 | -0.36(-0.24%) |
Jul 08, 2019 | 151.20 | 151.40 | 149.52 | 150.73 | 63,596 | -0.44(-0.29%) |
Jul 05, 2019 | 150.84 | 151.76 | 149.65 | 151.18 | 32,613 | -0.10(-0.07%) |
Jul 03, 2019 | 150.43 | 153.82 | 150.43 | 151.28 | 32,288 | +1.38(+0.92%) |
Jul 02, 2019 | 149.12 | 150.70 | 148.69 | 149.89 | 47,342 | +0.78(+0.52%) |
Jul 01, 2019 | 149.10 | 149.76 | 147.33 | 149.12 | 84,920 | +0.57(+0.39%) |
Jun 28, 2019 | 148.90 | 149.76 | 147.79 | 148.55 | 199,146 | +0.40(+0.27%) |
Jun 27, 2019 | 145.34 | 148.24 | 144.85 | 148.15 | 68,551 | +2.42(+1.66%) |
Jun 26, 2019 | 150.28 | 150.28 | 145.55 | 145.73 | 90,339 | -4.17(-2.78%) |
Jun 25, 2019 | 149.47 | 150.37 | 148.55 | 149.90 | 55,367 | +0.80(+0.54%) |
Jun 24, 2019 | 150.39 | 150.69 | 149.06 | 149.10 | 56,728 | -0.93(-0.62%) |
Jun 21, 2019 | 150.21 | 152.11 | 149.23 | 150.03 | 125,468 | -0.73(-0.48%) |
Jun 20, 2019 | 152.40 | 153.02 | 145.38 | 150.76 | 71,218 | -1.11(-0.73%) |
Jun 19, 2019 | 149.70 | 152.16 | 148.82 | 151.87 | 59,716 | +2.39(+1.60%) |
Jun 18, 2019 | 150.37 | 151.47 | 148.81 | 149.48 | 72,321 | -0.44(-0.30%) |
Jun 17, 2019 | 151.30 | 151.37 | 148.39 | 149.92 | 62,824 | -1.54(-1.02%) |
Jun 14, 2019 | 152.01 | 152.34 | 151.06 | 151.46 | 66,201 | -0.18(-0.12%) |
Jun 13, 2019 | 151.44 | 152.76 | 150.83 | 151.64 | 76,225 | -0.08(-0.05%) |
Jun 12, 2019 | 150.61 | 152.29 | 150.41 | 151.72 | 61,656 | +1.36(+0.90%) |
Jun 11, 2019 | 151.53 | 152.40 | 149.10 | 150.37 | 71,041 | -0.96(-0.63%) |
Jun 10, 2019 | 151.19 | 152.09 | 149.37 | 151.32 | 63,752 | +0.36(+0.24%) |
Jun 07, 2019 | 150.88 | 153.03 | 150.72 | 150.97 | 58,035 | +0.63(+0.42%) |
Jun 06, 2019 | 150.56 | 150.81 | 149.65 | 150.34 | 50,580 | +0.06(+0.04%) |
Jun 05, 2019 | 148.56 | 150.77 | 147.77 | 150.28 | 66,253 | +2.27(+1.54%) |
Jun 04, 2019 | 147.96 | 148.49 | 146.40 | 148.01 | 78,795 | +0.93(+0.63%) |
Jun 03, 2019 | 147.98 | 148.74 | 146.31 | 147.08 | 99,707 | -0.92(-0.62%) |
May 31, 2019 | 147.31 | 148.27 | 144.67 | 148.00 | 80,205 | +0.37(+0.25%) |
May 30, 2019 | 147.90 | 148.60 | 146.77 | 147.63 | 49,859 | +0.27(+0.18%) |
May 29, 2019 | 148.98 | 149.33 | 147.04 | 147.37 | 69,311 | -1.78(-1.20%) |
May 28, 2019 | 149.78 | 151.64 | 147.79 | 149.15 | 100,624 | -0.44(-0.30%) |
May 24, 2019 | 150.19 | 151.83 | 148.10 | 149.59 | 54,340 | +0.02(+0.01%) |
May 23, 2019 | 152.18 | 154.12 | 148.15 | 149.58 | 65,317 | -2.87(-1.88%) |
May 22, 2019 | 151.61 | 153.53 | 150.92 | 152.45 | 78,381 | +0.76(+0.50%) |
May 21, 2019 | 150.44 | 151.95 | 149.20 | 151.68 | 65,774 | +1.71(+1.14%) |
May 20, 2019 | 150.00 | 150.72 | 149.25 | 149.97 | 68,026 | -0.79(-0.53%) |
May 17, 2019 | 150.04 | 152.24 | 150.04 | 150.76 | 62,382 | +0.27(+0.18%) |
May 16, 2019 | 150.88 | 153.24 | 149.50 | 150.50 | 83,253 | -0.38(-0.25%) |
May 15, 2019 | 149.64 | 151.30 | 149.16 | 150.87 | 68,356 | +0.63(+0.42%) |
May 14, 2019 | 149.83 | 151.00 | 148.82 | 150.25 | 73,693 | +0.43(+0.29%) |
May 13, 2019 | 148.04 | 150.06 | 146.08 | 149.82 | 66,886 | +0.83(+0.56%) |
May 10, 2019 | 147.61 | 149.22 | 145.53 | 148.99 | 47,819 | +1.24(+0.84%) |
May 09, 2019 | 147.20 | 148.02 | 143.65 | 147.75 | 68,117 | +0.30(+0.21%) |
May 08, 2019 | 147.87 | 148.69 | 146.62 | 147.44 | 58,573 | -0.20(-0.14%) |
May 07, 2019 | 150.52 | 150.97 | 146.03 | 147.64 | 50,352 | -3.67(-2.43%) |
May 06, 2019 | 147.83 | 152.41 | 145.63 | 151.32 | 121,778 | +2.73(+1.84%) |
May 03, 2019 | 145.94 | 148.91 | 145.94 | 148.58 | 64,555 | +2.33(+1.59%) |
May 02, 2019 | 145.53 | 147.09 | 144.34 | 146.25 | 78,657 | +0.37(+0.25%) |