Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 132.11 | 134.70 | 131.27 | 134.12 | 2,835,230 | +0.78(+0.58%) |
Apr 29, 2020 | 134.19 | 134.19 | 129.47 | 133.34 | 2,891,720 | +2.59(+1.98%) |
Apr 28, 2020 | 130.96 | 133.66 | 130.38 | 130.76 | 2,329,170 | +0.72(+0.56%) |
Apr 27, 2020 | 127.83 | 130.12 | 127.52 | 130.03 | 1,946,230 | +2.73(+2.15%) |
Apr 24, 2020 | 124.83 | 127.76 | 123.78 | 127.30 | 2,187,646 | +3.03(+2.43%) |
Apr 23, 2020 | 126.95 | 129.06 | 123.84 | 124.27 | 2,564,930 | -2.54(-2.00%) |
Apr 22, 2020 | 125.03 | 127.78 | 123.47 | 126.82 | 1,704,463 | +4.65(+3.81%) |
Apr 21, 2020 | 125.45 | 125.85 | 121.79 | 122.16 | 2,382,182 | -5.68(-4.44%) |
Apr 20, 2020 | 126.66 | 129.51 | 126.18 | 127.84 | 2,757,720 | -1.15(-0.89%) |
Apr 17, 2020 | 129.38 | 129.94 | 126.82 | 128.99 | 3,477,463 | +3.80(+3.04%) |
Apr 16, 2020 | 126.65 | 127.04 | 122.90 | 125.19 | 2,131,588 | -0.66(-0.52%) |
Apr 15, 2020 | 128.13 | 128.61 | 125.43 | 125.85 | 2,347,495 | -5.70(-4.33%) |
Apr 14, 2020 | 128.66 | 131.65 | 128.43 | 131.54 | 2,629,719 | +3.97(+3.11%) |
Apr 13, 2020 | 128.22 | 128.84 | 124.36 | 127.57 | 1,890,671 | -2.73(-2.10%) |
Apr 09, 2020 | 128.22 | 131.49 | 127.92 | 130.31 | 2,934,872 | +3.65(+2.88%) |
Apr 08, 2020 | 126.18 | 127.64 | 124.67 | 126.66 | 2,982,111 | +1.44(+1.15%) |
Apr 07, 2020 | 133.07 | 134.56 | 125.03 | 125.22 | 3,139,582 | -2.46(-1.93%) |
Apr 06, 2020 | 123.43 | 128.42 | 122.84 | 127.68 | 4,007,479 | +10.13(+8.62%) |
Apr 03, 2020 | 119.50 | 121.17 | 115.84 | 117.55 | 1,714,287 | -2.72(-2.26%) |
Apr 02, 2020 | 116.78 | 121.25 | 116.51 | 120.28 | 4,165,071 | +1.67(+1.41%) |
Apr 01, 2020 | 118.84 | 121.97 | 117.11 | 118.61 | 3,177,730 | -6.36(-5.09%) |
Mar 31, 2020 | 123.41 | 127.46 | 122.72 | 124.97 | 3,842,268 | -1.04(-0.83%) |
Mar 30, 2020 | 121.06 | 126.67 | 120.48 | 126.01 | 2,758,677 | +5.89(+4.90%) |
Mar 27, 2020 | 119.19 | 124.35 | 117.87 | 120.12 | 3,278,735 | -5.19(-4.14%) |
Mar 26, 2020 | 112.52 | 126.30 | 112.09 | 125.32 | 4,419,749 | +13.23(+11.80%) |
Mar 25, 2020 | 110.41 | 118.86 | 106.51 | 112.09 | 4,310,940 | +1.49(+1.35%) |
Mar 24, 2020 | 104.83 | 111.58 | 104.51 | 110.60 | 5,341,869 | +10.87(+10.90%) |
Mar 23, 2020 | 99.23 | 102.46 | 95.90 | 99.72 | 5,243,767 | -2.73(-2.67%) |
Mar 20, 2020 | 108.73 | 109.23 | 97.92 | 102.46 | 6,844,024 | -4.86(-4.52%) |
Mar 19, 2020 | 107.71 | 112.62 | 100.58 | 107.31 | 4,399,099 | -0.21(-0.20%) |
Mar 18, 2020 | 110.50 | 112.09 | 94.28 | 107.52 | 5,586,824 | -10.78(-9.11%) |
Mar 17, 2020 | 113.79 | 119.35 | 108.28 | 118.30 | 4,675,414 | +6.34(+5.66%) |
Mar 16, 2020 | 117.09 | 120.43 | 111.59 | 111.97 | 4,829,715 | -20.15(-15.25%) |
Mar 13, 2020 | 125.25 | 132.15 | 118.19 | 132.12 | 3,942,729 | +13.00(+10.92%) |
Mar 12, 2020 | 125.76 | 126.06 | 115.08 | 119.12 | 6,012,373 | -15.38(-11.43%) |
Mar 11, 2020 | 135.99 | 138.05 | 132.39 | 134.50 | 3,027,402 | -5.82(-4.15%) |
Mar 10, 2020 | 142.62 | 142.77 | 133.77 | 140.32 | 4,569,571 | +3.18(+2.32%) |
Mar 09, 2020 | 135.49 | 141.05 | 132.92 | 137.14 | 5,008,725 | -7.48(-5.17%) |
Mar 06, 2020 | 139.41 | 145.49 | 139.03 | 144.62 | 3,452,645 | -1.38(-0.95%) |
Mar 05, 2020 | 144.88 | 148.25 | 144.42 | 146.00 | 3,696,929 | -3.38(-2.26%) |
Mar 04, 2020 | 143.96 | 149.59 | 142.49 | 149.38 | 3,133,770 | +8.31(+5.89%) |
Mar 03, 2020 | 146.87 | 149.43 | 139.94 | 141.07 | 3,405,479 | -7.05(-4.76%) |
Mar 02, 2020 | 141.35 | 148.20 | 140.16 | 148.12 | 3,515,360 | +7.51(+5.34%) |
Feb 28, 2020 | 139.40 | 144.89 | 136.79 | 140.61 | 5,046,580 | -2.54(-1.77%) |
Feb 27, 2020 | 149.08 | 150.82 | 143.08 | 143.15 | 3,129,033 | -8.00(-5.29%) |
Feb 26, 2020 | 153.57 | 155.21 | 151.05 | 151.14 | 2,552,825 | -0.77(-0.51%) |
Feb 25, 2020 | 158.70 | 159.47 | 151.66 | 151.92 | 2,868,323 | -6.69(-4.22%) |
Feb 24, 2020 | 159.73 | 161.00 | 158.02 | 158.60 | 2,230,484 | -3.67(-2.26%) |
Feb 21, 2020 | 163.38 | 163.96 | 161.16 | 162.28 | 3,893,938 | -1.99(-1.21%) |
Feb 20, 2020 | 164.17 | 165.16 | 162.20 | 164.26 | 1,652,456 | -0.44(-0.26%) |
Feb 19, 2020 | 164.02 | 165.15 | 163.74 | 164.70 | 1,789,792 | +1.20(+0.73%) |
Feb 18, 2020 | 164.80 | 165.67 | 163.33 | 163.50 | 1,664,193 | -1.20(-0.73%) |
Feb 14, 2020 | 163.71 | 164.73 | 163.01 | 164.70 | 1,723,901 | +0.68(+0.42%) |
Feb 13, 2020 | 161.27 | 164.47 | 160.90 | 164.02 | 2,106,215 | +2.24(+1.39%) |
Feb 12, 2020 | 162.38 | 164.34 | 160.75 | 161.78 | 2,885,983 | +0.06(+0.03%) |
Feb 11, 2020 | 163.79 | 163.79 | 161.56 | 161.72 | 1,743,353 | -1.26(-0.77%) |
Feb 10, 2020 | 162.35 | 163.40 | 162.03 | 162.98 | 2,370,165 | +0.24(+0.15%) |
Feb 07, 2020 | 163.37 | 163.47 | 162.19 | 162.75 | 2,543,759 | -1.05(-0.64%) |
Feb 06, 2020 | 163.34 | 163.99 | 162.47 | 163.80 | 1,761,647 | +1.49(+0.92%) |
Feb 05, 2020 | 162.08 | 162.66 | 160.67 | 162.31 | 2,944,008 | +2.45(+1.53%) |
Feb 04, 2020 | 160.54 | 161.81 | 158.84 | 159.86 | 3,767,398 | +1.80(+1.14%) |
Feb 03, 2020 | 158.00 | 159.18 | 157.19 | 158.06 | 2,380,147 | +2.32(+1.49%) |
Jan 31, 2020 | 158.57 | 159.42 | 155.24 | 155.74 | 3,649,851 | -3.28(-2.07%) |
Jan 30, 2020 | 153.53 | 159.09 | 152.97 | 159.03 | 3,006,145 | +3.60(+2.32%) |
Jan 29, 2020 | 156.16 | 158.37 | 155.32 | 155.42 | 4,228,937 | -6.60(-4.07%) |
Jan 28, 2020 | 159.96 | 162.62 | 159.84 | 162.02 | 1,805,938 | +2.33(+1.46%) |
Jan 27, 2020 | 159.19 | 160.50 | 158.56 | 159.69 | 1,785,495 | -1.34(-0.83%) |
Jan 24, 2020 | 162.50 | 162.59 | 160.09 | 161.03 | 1,845,064 | -0.56(-0.35%) |
Jan 23, 2020 | 161.54 | 162.16 | 160.85 | 161.59 | 1,673,087 | -0.45(-0.28%) |
Jan 22, 2020 | 162.04 | 163.47 | 161.01 | 162.05 | 2,267,126 | +1.94(+1.21%) |
Jan 21, 2020 | 158.98 | 161.38 | 158.98 | 160.11 | 2,218,991 | -0.61(-0.38%) |
Jan 17, 2020 | 159.96 | 160.76 | 159.11 | 160.72 | 3,101,372 | +1.81(+1.14%) |
Jan 16, 2020 | 157.99 | 158.97 | 157.14 | 158.91 | 2,510,392 | +1.88(+1.20%) |
Jan 15, 2020 | 156.36 | 158.56 | 156.12 | 157.03 | 2,327,089 | +1.44(+0.92%) |
Jan 14, 2020 | 156.40 | 156.61 | 154.93 | 155.60 | 1,857,724 | -1.03(-0.66%) |
Jan 13, 2020 | 155.86 | 156.72 | 155.48 | 156.62 | 1,019,782 | +1.15(+0.74%) |
Jan 10, 2020 | 156.29 | 156.29 | 155.06 | 155.47 | 1,066,034 | -0.11(-0.07%) |
Jan 09, 2020 | 154.82 | 155.70 | 154.59 | 155.58 | 1,309,181 | +1.36(+0.88%) |
Jan 08, 2020 | 153.38 | 154.94 | 152.81 | 154.22 | 1,843,863 | +1.44(+0.94%) |
Jan 07, 2020 | 153.83 | 153.99 | 152.62 | 152.78 | 2,067,689 | -1.87(-1.21%) |
Jan 06, 2020 | 153.64 | 154.79 | 153.41 | 154.65 | 1,327,105 | +0.21(+0.14%) |
Jan 03, 2020 | 152.72 | 154.89 | 152.72 | 154.44 | 1,100,479 | -0.33(-0.21%) |
Jan 02, 2020 | 156.26 | 156.29 | 153.75 | 154.77 | 1,501,735 | -0.16(-0.11%) |
Dec 31, 2019 | 153.77 | 155.08 | 153.77 | 154.93 | 993,733 | +0.83(+0.54%) |
Dec 30, 2019 | 154.94 | 155.25 | 153.60 | 154.10 | 954,195 | -1.07(-0.69%) |
Dec 27, 2019 | 155.18 | 155.34 | 154.25 | 155.18 | 903,934 | +0.38(+0.25%) |
Dec 26, 2019 | 154.80 | 155.22 | 154.10 | 154.80 | 1,885,897 | +0.40(+0.26%) |
Dec 24, 2019 | 154.43 | 154.76 | 153.89 | 154.40 | 385,388 | -0.10(-0.06%) |
Dec 23, 2019 | 155.63 | 155.71 | 154.24 | 154.50 | 1,254,431 | -0.97(-0.63%) |
Dec 20, 2019 | 154.73 | 155.68 | 152.87 | 155.47 | 4,343,814 | +2.14(+1.39%) |
Dec 19, 2019 | 151.99 | 153.92 | 151.52 | 153.33 | 2,118,246 | +1.07(+0.70%) |
Dec 18, 2019 | 153.01 | 154.24 | 151.98 | 152.26 | 2,277,880 | -0.69(-0.45%) |
Dec 17, 2019 | 153.40 | 153.97 | 152.70 | 152.95 | 2,023,567 | -0.25(-0.16%) |
Dec 16, 2019 | 153.72 | 154.17 | 153.10 | 153.20 | 2,645,588 | +0.30(+0.20%) |
Dec 13, 2019 | 151.47 | 153.01 | 150.85 | 152.90 | 1,439,757 | +1.00(+0.66%) |
Dec 12, 2019 | 151.08 | 152.25 | 150.14 | 151.90 | 2,125,140 | +0.75(+0.50%) |
Dec 11, 2019 | 151.88 | 152.11 | 150.48 | 151.14 | 1,378,462 | -1.08(-0.71%) |
Dec 10, 2019 | 152.80 | 152.94 | 151.97 | 152.22 | 1,685,657 | -0.58(-0.38%) |
Dec 09, 2019 | 153.35 | 153.74 | 152.56 | 152.80 | 1,660,686 | -0.82(-0.54%) |
Dec 06, 2019 | 153.28 | 154.17 | 153.19 | 153.62 | 1,438,561 | +1.46(+0.96%) |
Dec 05, 2019 | 152.63 | 152.74 | 151.40 | 152.16 | 1,934,330 | -0.19(-0.12%) |
Dec 04, 2019 | 151.03 | 152.62 | 150.78 | 152.34 | 2,062,179 | +1.30(+0.86%) |
Dec 03, 2019 | 150.72 | 151.32 | 150.22 | 151.04 | 3,267,083 | -1.32(-0.87%) |
Dec 02, 2019 | 154.12 | 154.42 | 151.97 | 152.36 | 1,484,402 | -1.98(-1.28%) |
Nov 29, 2019 | 154.38 | 154.99 | 153.85 | 154.34 | 781,300 | -0.63(-0.41%) |
Nov 27, 2019 | 155.26 | 155.35 | 154.50 | 154.97 | 1,209,847 | -0.13(-0.08%) |
Nov 26, 2019 | 153.83 | 155.37 | 153.77 | 155.10 | 2,236,290 | +1.28(+0.83%) |
Nov 25, 2019 | 153.88 | 154.49 | 153.44 | 153.82 | 1,393,680 | +0.50(+0.32%) |
Nov 22, 2019 | 154.65 | 154.99 | 152.80 | 153.32 | 1,415,214 | -0.19(-0.12%) |
Nov 21, 2019 | 153.84 | 154.31 | 152.87 | 153.51 | 1,311,013 | -0.65(-0.42%) |
Nov 20, 2019 | 154.13 | 155.06 | 152.73 | 154.16 | 1,424,001 | -0.46(-0.30%) |
Nov 19, 2019 | 154.99 | 156.10 | 154.46 | 154.62 | 1,420,798 | +0.33(+0.21%) |
Nov 18, 2019 | 154.22 | 154.84 | 153.64 | 154.30 | 1,598,386 | -0.40(-0.26%) |
Nov 15, 2019 | 154.71 | 154.71 | 152.80 | 154.69 | 1,782,793 | +0.93(+0.61%) |
Nov 14, 2019 | 152.53 | 154.07 | 151.64 | 153.76 | 2,620,087 | +1.05(+0.69%) |
Nov 13, 2019 | 150.91 | 153.20 | 150.45 | 152.72 | 2,596,780 | +2.37(+1.58%) |
Nov 12, 2019 | 148.35 | 150.47 | 148.00 | 150.35 | 2,126,340 | +2.66(+1.80%) |
Nov 11, 2019 | 146.41 | 148.14 | 146.08 | 147.69 | 1,568,888 | +0.62(+0.42%) |
Nov 08, 2019 | 146.16 | 147.38 | 145.66 | 147.07 | 1,977,870 | +0.57(+0.39%) |
Nov 07, 2019 | 145.09 | 147.84 | 144.49 | 146.50 | 2,397,616 | +2.20(+1.53%) |
Nov 06, 2019 | 142.68 | 144.76 | 142.21 | 144.29 | 2,371,072 | +2.40(+1.69%) |
Nov 05, 2019 | 145.82 | 146.17 | 141.79 | 141.90 | 4,342,317 | -4.40(-3.01%) |
Nov 04, 2019 | 148.41 | 148.77 | 146.15 | 146.30 | 2,804,122 | -0.99(-0.67%) |
Nov 01, 2019 | 147.67 | 147.99 | 146.53 | 147.29 | 1,522,323 | +0.68(+0.46%) |
Oct 31, 2019 | 147.69 | 148.59 | 145.22 | 146.62 | 7,204,736 | -1.74(-1.17%) |
Oct 30, 2019 | 143.52 | 148.51 | 143.03 | 148.35 | 3,184,811 | +1.19(+0.81%) |
Oct 29, 2019 | 146.98 | 148.53 | 146.82 | 147.16 | 1,723,056 | +0.32(+0.22%) |
Oct 28, 2019 | 146.93 | 147.24 | 145.44 | 146.84 | 1,525,295 | +0.47(+0.32%) |
Oct 25, 2019 | 146.42 | 147.64 | 146.02 | 146.37 | 2,434,190 | -0.52(-0.36%) |
Oct 24, 2019 | 145.46 | 146.99 | 144.69 | 146.90 | 1,217,908 | +2.26(+1.56%) |
Oct 23, 2019 | 143.94 | 145.29 | 143.78 | 144.64 | 1,910,490 | +0.50(+0.34%) |
Oct 22, 2019 | 146.72 | 147.57 | 144.11 | 144.14 | 1,478,288 | -2.30(-1.57%) |
Oct 21, 2019 | 148.29 | 148.66 | 145.78 | 146.44 | 1,910,589 | -1.36(-0.92%) |
Oct 18, 2019 | 148.51 | 148.62 | 147.24 | 147.80 | 1,838,672 | -0.26(-0.18%) |
Oct 17, 2019 | 148.70 | 149.30 | 147.86 | 148.06 | 1,207,953 | -0.30(-0.20%) |
Oct 16, 2019 | 147.98 | 148.62 | 146.46 | 148.36 | 1,842,502 | +0.04(+0.02%) |
Oct 15, 2019 | 146.90 | 148.62 | 146.85 | 148.32 | 1,500,151 | +1.50(+1.02%) |
Oct 14, 2019 | 147.00 | 148.04 | 146.52 | 146.82 | 1,425,195 | -0.05(-0.04%) |
Oct 11, 2019 | 146.78 | 148.07 | 145.50 | 146.88 | 2,206,583 | +1.63(+1.12%) |
Oct 10, 2019 | 142.73 | 145.48 | 142.67 | 145.25 | 1,767,715 | +2.04(+1.43%) |
Oct 09, 2019 | 142.47 | 143.64 | 141.53 | 143.21 | 1,835,257 | +1.93(+1.37%) |
Oct 08, 2019 | 142.39 | 143.11 | 140.84 | 141.27 | 1,694,901 | -2.32(-1.62%) |
Oct 07, 2019 | 143.65 | 144.43 | 142.77 | 143.60 | 1,146,686 | -0.25(-0.18%) |
Oct 04, 2019 | 142.91 | 144.08 | 142.70 | 143.85 | 1,508,492 | +1.47(+1.03%) |
Oct 03, 2019 | 141.31 | 142.43 | 138.92 | 142.38 | 1,845,510 | +0.83(+0.59%) |
Oct 02, 2019 | 143.67 | 143.91 | 140.51 | 141.54 | 3,048,496 | -3.44(-2.38%) |
Oct 01, 2019 | 146.69 | 147.26 | 144.67 | 144.99 | 2,004,536 | -0.89(-0.61%) |
Sep 30, 2019 | 145.28 | 146.50 | 145.28 | 145.88 | 1,672,400 | +0.89(+0.62%) |
Sep 27, 2019 | 148.03 | 148.19 | 143.64 | 144.99 | 2,287,579 | -2.57(-1.74%) |
Sep 26, 2019 | 146.62 | 148.17 | 146.14 | 147.56 | 2,336,471 | +1.44(+0.98%) |
Sep 25, 2019 | 144.67 | 146.36 | 143.53 | 146.12 | 2,623,757 | +1.49(+1.03%) |
Sep 24, 2019 | 144.71 | 146.81 | 143.49 | 144.63 | 3,130,210 | +0.30(+0.21%) |
Sep 23, 2019 | 143.49 | 145.18 | 143.24 | 144.33 | 2,019,231 | +0.36(+0.25%) |
Sep 20, 2019 | 143.90 | 145.33 | 143.47 | 143.97 | 2,959,778 | -0.05(-0.03%) |
Sep 19, 2019 | 143.94 | 144.58 | 143.25 | 144.01 | 2,054,637 | +1.43(+1.00%) |
Sep 18, 2019 | 143.09 | 143.57 | 141.02 | 142.59 | 1,905,981 | -0.96(-0.67%) |
Sep 17, 2019 | 143.15 | 143.91 | 142.43 | 143.54 | 2,909,234 | +0.60(+0.42%) |
Sep 16, 2019 | 143.61 | 144.37 | 142.57 | 142.95 | 2,686,522 | -1.42(-0.98%) |
Sep 13, 2019 | 145.54 | 146.04 | 143.65 | 144.37 | 2,109,986 | -0.61(-0.42%) |
Sep 12, 2019 | 145.65 | 147.12 | 144.74 | 144.97 | 2,444,506 | +0.06(+0.04%) |
Sep 11, 2019 | 146.72 | 148.32 | 144.25 | 144.92 | 2,956,956 | -2.87(-1.94%) |
Sep 10, 2019 | 150.13 | 151.11 | 145.34 | 147.78 | 2,235,220 | -3.35(-2.21%) |
Sep 09, 2019 | 156.09 | 156.20 | 150.30 | 151.13 | 1,857,140 | -4.68(-3.00%) |
Sep 06, 2019 | 156.25 | 156.93 | 155.60 | 155.81 | 5,410,758 | -0.02(-0.01%) |
Sep 05, 2019 | 153.92 | 156.07 | 153.60 | 155.82 | 1,937,756 | +3.20(+2.10%) |
Sep 04, 2019 | 151.56 | 152.97 | 151.53 | 152.62 | 1,512,101 | +2.25(+1.49%) |
Sep 03, 2019 | 150.86 | 152.44 | 149.83 | 150.38 | 1,699,268 | -2.37(-1.55%) |
Aug 30, 2019 | 153.52 | 153.71 | 152.01 | 152.74 | 1,763,778 | +0.36(+0.24%) |
Aug 29, 2019 | 152.26 | 153.62 | 151.77 | 152.38 | 1,319,653 | +2.00(+1.33%) |
Aug 28, 2019 | 149.24 | 150.63 | 148.14 | 150.38 | 1,703,675 | +0.33(+0.22%) |
Aug 27, 2019 | 151.21 | 151.21 | 149.36 | 150.05 | 1,773,790 | +0.04(+0.02%) |
Aug 26, 2019 | 149.87 | 150.17 | 148.38 | 150.01 | 1,331,507 | +1.81(+1.22%) |
Aug 23, 2019 | 152.04 | 153.04 | 147.66 | 148.21 | 1,873,639 | -4.25(-2.79%) |
Aug 22, 2019 | 152.48 | 153.52 | 150.45 | 152.46 | 1,305,839 | -0.14(-0.09%) |
Aug 21, 2019 | 151.89 | 152.60 | 151.47 | 152.60 | 1,373,354 | +1.63(+1.08%) |
Aug 20, 2019 | 151.62 | 152.69 | 150.76 | 150.98 | 1,271,414 | -0.97(-0.64%) |
Aug 19, 2019 | 152.01 | 152.33 | 150.68 | 151.95 | 1,250,896 | +1.75(+1.16%) |
Aug 16, 2019 | 150.02 | 151.14 | 149.66 | 150.20 | 1,622,894 | +1.75(+1.18%) |
Aug 15, 2019 | 147.65 | 149.61 | 146.15 | 148.45 | 1,863,283 | +1.11(+0.75%) |
Aug 14, 2019 | 149.70 | 150.74 | 147.25 | 147.34 | 2,501,131 | -4.38(-2.89%) |
Aug 13, 2019 | 148.68 | 152.15 | 148.61 | 151.72 | 1,542,042 | +2.55(+1.71%) |
Aug 12, 2019 | 150.56 | 150.73 | 148.50 | 149.17 | 1,816,053 | -1.67(-1.11%) |
Aug 09, 2019 | 152.84 | 152.84 | 149.66 | 150.84 | 2,341,548 | -2.33(-1.52%) |
Aug 08, 2019 | 149.30 | 153.24 | 148.87 | 153.17 | 2,564,933 | +5.26(+3.56%) |
Aug 07, 2019 | 145.59 | 148.81 | 144.36 | 147.91 | 2,378,523 | +0.97(+0.66%) |
Aug 06, 2019 | 143.92 | 147.40 | 143.72 | 146.94 | 2,350,586 | +3.27(+2.28%) |
Aug 05, 2019 | 146.33 | 146.98 | 142.75 | 143.67 | 5,164,688 | -4.06(-2.75%) |
Aug 02, 2019 | 147.48 | 148.94 | 145.50 | 147.73 | 3,195,416 | -0.03(-0.02%) |
Aug 01, 2019 | 148.61 | 149.85 | 147.22 | 147.76 | 4,558,104 | -2.00(-1.33%) |
Jul 31, 2019 | 154.68 | 154.68 | 148.34 | 149.75 | 4,637,843 | +1.37(+0.92%) |
Jul 30, 2019 | 150.48 | 150.94 | 148.30 | 148.39 | 2,154,505 | -2.62(-1.73%) |
Jul 29, 2019 | 152.10 | 152.10 | 150.78 | 151.00 | 1,185,315 | -1.22(-0.80%) |
Jul 26, 2019 | 150.74 | 152.51 | 150.47 | 152.23 | 1,151,315 | +1.99(+1.32%) |
Jul 25, 2019 | 150.14 | 151.06 | 149.84 | 150.24 | 1,450,979 | -0.13(-0.09%) |
Jul 24, 2019 | 150.61 | 150.61 | 149.35 | 150.38 | 2,294,301 | -0.63(-0.42%) |
Jul 23, 2019 | 151.34 | 151.99 | 149.93 | 151.00 | 1,039,257 | +0.69(+0.46%) |
Jul 22, 2019 | 150.17 | 151.42 | 149.52 | 150.31 | 1,582,370 | +0.61(+0.41%) |
Jul 19, 2019 | 151.69 | 151.95 | 149.62 | 149.70 | 1,595,095 | -1.18(-0.78%) |
Jul 18, 2019 | 148.68 | 151.01 | 148.13 | 150.88 | 1,668,656 | +2.14(+1.44%) |
Jul 17, 2019 | 147.90 | 149.42 | 147.79 | 148.74 | 2,096,103 | +1.07(+0.72%) |
Jul 16, 2019 | 148.43 | 149.15 | 147.51 | 147.67 | 2,111,284 | -0.73(-0.49%) |
Jul 15, 2019 | 148.82 | 149.43 | 148.11 | 148.40 | 2,295,569 | -0.11(-0.07%) |
Jul 12, 2019 | 148.34 | 148.79 | 147.47 | 148.50 | 2,490,216 | -0.07(-0.05%) |
Jul 11, 2019 | 148.28 | 148.92 | 147.59 | 148.58 | 2,177,750 | +0.60(+0.41%) |
Jul 10, 2019 | 147.74 | 148.12 | 146.28 | 147.97 | 1,923,657 | +0.90(+0.61%) |
Jul 09, 2019 | 146.73 | 147.25 | 146.14 | 147.07 | 1,893,671 | -0.48(-0.32%) |
Jul 08, 2019 | 148.01 | 148.12 | 147.21 | 147.55 | 1,232,844 | -0.69(-0.47%) |
Jul 05, 2019 | 146.58 | 148.48 | 146.01 | 148.24 | 2,225,794 | +0.68(+0.46%) |
Jul 03, 2019 | 146.59 | 147.65 | 145.27 | 147.57 | 2,155,852 | +1.91(+1.31%) |
Jul 02, 2019 | 143.60 | 145.73 | 142.92 | 145.65 | 19,027,816 | -0.49(-0.33%) |
Jul 01, 2019 | 150.74 | 150.92 | 146.14 | 146.14 | 1,807,704 | -2.54(-1.71%) |
Jun 28, 2019 | 147.78 | 149.03 | 147.08 | 148.68 | 2,164,970 | +1.19(+0.80%) |
Jun 27, 2019 | 147.21 | 147.69 | 145.78 | 147.50 | 1,576,605 | +1.07(+0.73%) |
Jun 26, 2019 | 149.05 | 149.48 | 146.33 | 146.43 | 1,413,894 | -2.43(-1.63%) |
Jun 25, 2019 | 151.14 | 151.14 | 148.48 | 148.85 | 1,730,015 | -2.02(-1.34%) |
Jun 24, 2019 | 151.77 | 152.21 | 150.82 | 150.87 | 1,684,392 | -0.36(-0.24%) |
Jun 21, 2019 | 152.34 | 153.29 | 151.10 | 151.23 | 2,709,716 | -1.30(-0.85%) |
Jun 20, 2019 | 152.86 | 152.97 | 151.21 | 152.53 | 1,325,511 | +1.22(+0.81%) |
Jun 19, 2019 | 151.34 | 151.87 | 149.91 | 151.31 | 1,282,221 | +0.03(+0.02%) |
Jun 18, 2019 | 150.70 | 152.16 | 150.00 | 151.28 | 1,908,673 | +2.05(+1.37%) |
Jun 17, 2019 | 149.37 | 149.73 | 148.65 | 149.23 | 1,348,968 | +0.36(+0.24%) |
Jun 14, 2019 | 147.91 | 149.61 | 147.54 | 148.87 | 1,621,893 | +0.98(+0.66%) |
Jun 13, 2019 | 148.58 | 148.94 | 146.89 | 147.89 | 1,340,086 | +0.02(+0.01%) |
Jun 12, 2019 | 147.96 | 148.72 | 147.29 | 147.88 | 1,202,213 | +0.10(+0.07%) |
Jun 11, 2019 | 150.84 | 151.14 | 147.10 | 147.78 | 1,521,270 | -2.31(-1.54%) |
Jun 10, 2019 | 149.75 | 150.75 | 149.14 | 150.09 | 1,433,658 | +0.69(+0.46%) |
Jun 07, 2019 | 147.69 | 150.25 | 147.62 | 149.40 | 1,585,664 | +2.34(+1.59%) |
Jun 06, 2019 | 145.59 | 147.10 | 144.68 | 147.05 | 1,430,957 | +1.48(+1.01%) |
Jun 05, 2019 | 143.30 | 145.69 | 143.29 | 145.57 | 1,622,005 | +2.86(+2.01%) |
Jun 04, 2019 | 141.02 | 142.90 | 139.68 | 142.71 | 1,732,445 | +3.09(+2.21%) |
Jun 03, 2019 | 143.69 | 144.47 | 138.96 | 139.62 | 2,309,372 | -3.69(-2.57%) |
May 31, 2019 | 142.59 | 144.17 | 142.59 | 143.31 | 1,219,973 | -0.71(-0.49%) |
May 30, 2019 | 143.62 | 144.47 | 142.97 | 144.02 | 830,687 | +0.93(+0.65%) |
May 29, 2019 | 144.18 | 144.27 | 142.25 | 143.09 | 1,168,833 | -1.66(-1.15%) |
May 28, 2019 | 144.97 | 146.55 | 144.61 | 144.75 | 1,592,427 | -0.11(-0.07%) |
May 24, 2019 | 145.10 | 145.92 | 144.24 | 144.86 | 1,018,749 | +0.65(+0.45%) |
May 23, 2019 | 144.76 | 145.26 | 143.31 | 144.21 | 1,624,335 | -2.00(-1.37%) |
May 22, 2019 | 145.60 | 146.81 | 145.20 | 146.22 | 1,227,162 | +0.33(+0.23%) |
May 21, 2019 | 145.39 | 146.37 | 144.55 | 145.89 | 1,309,201 | +1.49(+1.03%) |
May 20, 2019 | 143.29 | 145.66 | 143.29 | 144.40 | 1,780,309 | -0.34(-0.24%) |
May 17, 2019 | 143.55 | 145.06 | 143.07 | 144.74 | 2,347,547 | +0.17(+0.12%) |
May 16, 2019 | 142.53 | 145.40 | 142.07 | 144.57 | 2,506,930 | +1.93(+1.36%) |
May 15, 2019 | 141.12 | 143.00 | 140.61 | 142.64 | 2,281,690 | +0.77(+0.54%) |
May 14, 2019 | 141.02 | 143.03 | 140.83 | 141.87 | 2,051,144 | +1.12(+0.79%) |
May 13, 2019 | 141.78 | 142.96 | 140.52 | 140.75 | 2,121,689 | -3.37(-2.34%) |
May 10, 2019 | 143.09 | 144.46 | 141.33 | 144.12 | 1,856,273 | +0.41(+0.29%) |
May 09, 2019 | 141.41 | 144.12 | 141.22 | 143.71 | 1,792,994 | +1.23(+0.87%) |
May 08, 2019 | 141.41 | 143.19 | 141.03 | 142.48 | 1,575,662 | +0.75(+0.53%) |
May 07, 2019 | 141.56 | 144.05 | 140.82 | 141.73 | 2,382,370 | -1.70(-1.19%) |
May 06, 2019 | 140.86 | 143.82 | 140.86 | 143.43 | 1,483,952 | +0.05(+0.04%) |
May 03, 2019 | 142.93 | 143.77 | 141.87 | 143.37 | 1,599,407 | +1.58(+1.12%) |
May 02, 2019 | 140.93 | 142.47 | 139.44 | 141.79 | 2,433,618 | +0.84(+0.60%) |