Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.69 | 150.34 | 146.16 | 149.52 | 3,005,400 | +3.32(+2.27%) |
May 28, 2020 | 147.99 | 149.28 | 145.71 | 146.20 | 942,701 | -0.62(-0.42%) |
May 27, 2020 | 145.70 | 147.17 | 141.87 | 146.82 | 1,015,976 | +3.32(+2.31%) |
May 26, 2020 | 146.62 | 147.42 | 143.06 | 143.50 | 1,468,674 | +0.60(+0.42%) |
May 22, 2020 | 143.44 | 144.02 | 141.76 | 142.90 | 682,800 | -0.30(-0.21%) |
May 21, 2020 | 145.20 | 146.38 | 142.45 | 143.20 | 1,326,402 | -2.22(-1.53%) |
May 20, 2020 | 142.20 | 145.73 | 141.63 | 145.42 | 1,245,096 | +4.56(+3.24%) |
May 19, 2020 | 138.10 | 141.80 | 137.73 | 140.86 | 2,707,559 | +2.30(+1.66%) |
May 18, 2020 | 138.60 | 140.85 | 138.00 | 138.56 | 850,288 | +4.36(+3.25%) |
May 15, 2020 | 131.87 | 134.35 | 130.72 | 134.20 | 1,133,700 | +1.83(+1.38%) |
May 14, 2020 | 130.59 | 132.97 | 128.52 | 132.37 | 1,224,775 | -0.10(-0.08%) |
May 13, 2020 | 135.02 | 136.55 | 131.42 | 132.47 | 1,174,875 | -2.33(-1.73%) |
May 12, 2020 | 139.00 | 139.40 | 134.70 | 134.80 | 678,390 | -3.85(-2.78%) |
May 11, 2020 | 136.54 | 139.05 | 135.34 | 138.65 | 814,758 | +1.00(+0.73%) |
May 08, 2020 | 138.06 | 139.35 | 136.85 | 137.65 | 677,900 | +2.13(+1.57%) |
May 07, 2020 | 136.67 | 137.47 | 135.25 | 135.52 | 868,852 | +1.51(+1.13%) |
May 06, 2020 | 135.99 | 137.36 | 133.86 | 134.01 | 728,323 | -1.48(-1.09%) |
May 05, 2020 | 135.97 | 137.21 | 134.77 | 135.49 | 924,383 | +1.43(+1.07%) |
May 04, 2020 | 135.10 | 135.77 | 131.40 | 134.06 | 1,070,563 | -2.46(-1.80%) |
May 01, 2020 | 139.05 | 140.78 | 135.32 | 136.52 | 1,205,000 | -6.07(-4.26%) |
Apr 30, 2020 | 141.39 | 143.66 | 140.17 | 142.59 | 1,790,526 | -0.51(-0.36%) |
Apr 29, 2020 | 139.72 | 143.45 | 138.17 | 143.10 | 1,428,149 | +7.22(+5.31%) |
Apr 28, 2020 | 138.50 | 147.41 | 130.46 | 135.88 | 2,204,959 | +4.00(+3.03%) |
Apr 27, 2020 | 130.00 | 132.49 | 129.90 | 131.88 | 1,276,203 | +3.02(+2.34%) |
Apr 24, 2020 | 128.06 | 129.63 | 126.35 | 128.86 | 768,000 | +1.19(+0.93%) |
Apr 23, 2020 | 126.77 | 131.74 | 126.01 | 127.67 | 822,642 | +2.12(+1.69%) |
Apr 22, 2020 | 124.97 | 126.58 | 122.22 | 125.55 | 634,343 | +3.55(+2.91%) |
Apr 21, 2020 | 124.26 | 125.68 | 121.36 | 122.00 | 1,077,192 | -5.51(-4.32%) |
Apr 20, 2020 | 128.72 | 131.25 | 127.41 | 127.51 | 1,180,091 | -4.06(-3.09%) |
Apr 17, 2020 | 128.03 | 131.76 | 127.72 | 131.57 | 1,486,200 | +7.11(+5.71%) |
Apr 16, 2020 | 124.78 | 125.79 | 122.16 | 124.46 | 973,336 | +0.44(+0.35%) |
Apr 15, 2020 | 123.39 | 124.54 | 121.22 | 124.02 | 1,327,522 | -2.47(-1.95%) |
Apr 14, 2020 | 127.22 | 129.00 | 125.46 | 126.49 | 1,414,960 | +1.70(+1.36%) |
Apr 13, 2020 | 127.40 | 127.68 | 121.34 | 124.79 | 1,980,847 | -3.74(-2.91%) |
Apr 09, 2020 | 128.30 | 132.18 | 127.70 | 128.53 | 1,522,800 | +0.66(+0.52%) |
Apr 08, 2020 | 120.74 | 129.50 | 117.57 | 127.87 | 1,634,384 | +8.19(+6.84%) |
Apr 07, 2020 | 124.22 | 124.99 | 116.91 | 119.68 | 2,148,605 | +2.54(+2.17%) |
Apr 06, 2020 | 109.57 | 119.09 | 108.30 | 117.14 | 2,062,238 | +14.42(+14.04%) |
Apr 03, 2020 | 104.55 | 108.62 | 101.00 | 102.72 | 2,687,600 | -2.06(-1.97%) |
Apr 02, 2020 | 100.46 | 105.40 | 99.07 | 104.78 | 1,708,641 | +4.74(+4.74%) |
Apr 01, 2020 | 102.02 | 104.21 | 98.01 | 100.04 | 2,084,252 | -7.82(-7.25%) |
Mar 31, 2020 | 111.80 | 113.61 | 105.21 | 107.86 | 2,853,195 | -5.12(-4.53%) |
Mar 30, 2020 | 107.14 | 114.75 | 105.03 | 112.98 | 1,627,212 | +5.84(+5.45%) |
Mar 27, 2020 | 105.72 | 108.45 | 100.89 | 107.14 | 3,063,600 | -3.41(-3.08%) |
Mar 26, 2020 | 106.94 | 116.37 | 106.49 | 110.55 | 2,865,269 | +5.67(+5.41%) |
Mar 25, 2020 | 97.23 | 111.63 | 94.16 | 104.88 | 3,646,422 | +7.97(+8.22%) |
Mar 24, 2020 | 89.47 | 97.09 | 88.08 | 96.91 | 2,750,435 | +12.91(+15.37%) |
Mar 23, 2020 | 92.00 | 92.00 | 82.03 | 84.00 | 2,740,882 | -7.67(-8.37%) |
Mar 20, 2020 | 91.79 | 99.73 | 89.57 | 91.67 | 2,987,800 | +1.05(+1.16%) |
Mar 19, 2020 | 88.83 | 104.83 | 82.00 | 90.62 | 3,712,016 | +0.74(+0.82%) |
Mar 18, 2020 | 100.44 | 100.99 | 81.79 | 89.88 | 4,695,580 | -17.81(-16.54%) |
Mar 17, 2020 | 104.09 | 110.54 | 101.05 | 107.69 | 3,699,856 | +5.33(+5.21%) |
Mar 16, 2020 | 99.74 | 106.25 | 94.20 | 102.36 | 5,128,914 | -16.35(-13.77%) |
Mar 13, 2020 | 119.79 | 120.60 | 111.08 | 118.71 | 2,244,600 | -6.71(-5.35%) |
Mar 12, 2020 | 117.14 | 125.42 | 110.35 | 125.42 | 2,910,661 | +0.00(+0.00%) |
Mar 11, 2020 | 126.63 | 128.24 | 123.26 | 125.42 | 2,112,994 | -5.40(-4.13%) |
Mar 10, 2020 | 129.28 | 131.14 | 122.77 | 130.82 | 2,721,815 | +6.82(+5.50%) |
Mar 09, 2020 | 129.46 | 131.14 | 122.97 | 124.00 | 2,760,829 | -12.05(-8.86%) |
Mar 06, 2020 | 135.62 | 138.30 | 131.39 | 136.05 | 2,110,500 | -2.16(-1.56%) |
Mar 05, 2020 | 144.17 | 144.78 | 136.51 | 138.21 | 2,214,990 | -9.68(-6.55%) |
Mar 04, 2020 | 144.86 | 148.45 | 144.50 | 147.89 | 1,228,700 | +6.53(+4.62%) |
Mar 03, 2020 | 147.44 | 150.25 | 139.53 | 141.36 | 1,557,197 | -5.72(-3.89%) |
Mar 02, 2020 | 141.34 | 147.23 | 139.31 | 147.08 | 2,504,617 | +7.59(+5.44%) |
Feb 28, 2020 | 139.44 | 141.24 | 136.23 | 139.49 | 3,112,200 | -3.25(-2.28%) |
Feb 27, 2020 | 147.27 | 148.74 | 142.63 | 142.74 | 3,406,937 | -6.65(-4.45%) |
Feb 26, 2020 | 151.37 | 154.37 | 148.94 | 149.39 | 1,667,780 | -0.67(-0.45%) |
Feb 25, 2020 | 158.93 | 159.10 | 149.50 | 150.06 | 2,918,784 | -8.02(-5.07%) |
Feb 24, 2020 | 159.42 | 160.26 | 156.63 | 158.08 | 1,313,101 | -5.35(-3.27%) |
Feb 21, 2020 | 163.48 | 164.35 | 161.57 | 163.43 | 967,900 | -0.71(-0.43%) |
Feb 20, 2020 | 163.50 | 164.33 | 162.17 | 164.14 | 1,574,310 | -0.25(-0.15%) |
Feb 19, 2020 | 166.28 | 166.28 | 164.12 | 164.39 | 1,070,708 | -1.03(-0.62%) |
Feb 18, 2020 | 164.91 | 165.74 | 162.61 | 165.42 | 1,436,201 | +1.10(+0.67%) |
Feb 14, 2020 | 165.30 | 165.50 | 162.17 | 164.32 | 2,967,300 | -1.47(-0.89%) |
Feb 13, 2020 | 164.80 | 166.03 | 162.64 | 165.79 | 1,439,956 | -0.32(-0.19%) |
Feb 12, 2020 | 164.85 | 169.14 | 160.00 | 166.11 | 2,302,381 | +4.41(+2.73%) |
Feb 11, 2020 | 160.99 | 163.51 | 160.21 | 161.70 | 1,582,595 | +1.77(+1.11%) |
Feb 10, 2020 | 157.00 | 160.14 | 156.52 | 159.93 | 1,303,778 | +2.93(+1.87%) |
Feb 07, 2020 | 160.31 | 160.61 | 156.98 | 157.00 | 1,193,000 | -3.53(-2.20%) |
Feb 06, 2020 | 160.64 | 161.25 | 159.79 | 160.53 | 976,618 | +0.77(+0.48%) |
Feb 05, 2020 | 159.06 | 161.55 | 158.38 | 159.76 | 1,373,281 | +2.72(+1.73%) |
Feb 04, 2020 | 157.12 | 157.59 | 155.62 | 157.04 | 3,384,339 | +1.79(+1.15%) |
Feb 03, 2020 | 156.60 | 157.22 | 154.94 | 155.25 | 1,786,059 | +0.00(+0.00%) |
Jan 31, 2020 | 156.63 | 157.19 | 154.45 | 155.25 | 1,143,200 | -1.75(-1.11%) |
Jan 30, 2020 | 157.14 | 158.14 | 155.62 | 157.00 | 1,594,972 | -1.50(-0.95%) |
Jan 29, 2020 | 158.85 | 160.32 | 158.41 | 158.50 | 821,091 | -0.17(-0.11%) |
Jan 28, 2020 | 157.86 | 159.57 | 156.74 | 158.67 | 854,554 | +1.51(+0.96%) |
Jan 27, 2020 | 155.89 | 158.18 | 155.84 | 157.16 | 754,916 | -0.94(-0.59%) |
Jan 24, 2020 | 161.62 | 162.14 | 157.78 | 158.10 | 821,400 | -2.81(-1.75%) |
Jan 23, 2020 | 160.32 | 161.03 | 159.28 | 160.91 | 811,664 | +0.41(+0.26%) |
Jan 22, 2020 | 161.07 | 162.14 | 160.44 | 160.50 | 733,812 | -0.35(-0.22%) |
Jan 21, 2020 | 161.09 | 161.86 | 160.26 | 160.85 | 979,908 | -0.66(-0.41%) |
Jan 17, 2020 | 161.45 | 161.69 | 159.39 | 161.51 | 777,400 | +0.54(+0.34%) |
Jan 16, 2020 | 160.45 | 161.10 | 159.80 | 160.97 | 750,744 | +1.60(+1.00%) |
Jan 15, 2020 | 158.86 | 160.59 | 158.29 | 159.37 | 950,008 | +0.44(+0.28%) |
Jan 14, 2020 | 157.49 | 159.09 | 156.76 | 158.93 | 1,089,547 | +0.78(+0.49%) |
Jan 13, 2020 | 159.63 | 159.63 | 157.57 | 158.15 | 1,885,061 | -1.15(-0.72%) |
Jan 10, 2020 | 160.20 | 160.86 | 158.97 | 159.30 | 876,400 | -0.20(-0.13%) |
Jan 09, 2020 | 158.29 | 159.84 | 158.08 | 159.50 | 850,441 | +1.90(+1.21%) |
Jan 08, 2020 | 157.07 | 159.25 | 156.82 | 157.60 | 1,182,144 | +0.80(+0.51%) |
Jan 07, 2020 | 155.78 | 157.90 | 155.38 | 156.80 | 1,052,869 | +1.80(+1.16%) |
Jan 06, 2020 | 153.12 | 155.09 | 152.17 | 155.00 | 1,539,496 | +0.81(+0.53%) |
Jan 03, 2020 | 153.97 | 154.95 | 153.73 | 154.19 | 1,047,100 | -2.22(-1.42%) |
Jan 02, 2020 | 155.23 | 156.73 | 153.57 | 156.41 | 1,925,893 | +1.90(+1.23%) |
Dec 31, 2019 | 153.31 | 154.68 | 153.06 | 154.51 | 760,800 | +1.06(+0.69%) |
Dec 30, 2019 | 154.47 | 154.50 | 152.21 | 153.45 | 897,936 | -0.99(-0.64%) |
Dec 27, 2019 | 154.65 | 155.18 | 154.25 | 154.44 | 873,900 | +0.30(+0.19%) |
Dec 26, 2019 | 155.00 | 155.00 | 153.45 | 154.14 | 1,307,260 | -0.56(-0.36%) |
Dec 24, 2019 | 155.03 | 155.12 | 154.04 | 154.70 | 483,300 | -0.17(-0.11%) |
Dec 23, 2019 | 156.00 | 156.43 | 153.24 | 154.87 | 2,124,739 | -1.08(-0.69%) |
Dec 20, 2019 | 150.86 | 156.08 | 150.00 | 155.95 | 3,610,100 | +6.26(+4.18%) |
Dec 19, 2019 | 147.09 | 149.81 | 146.48 | 149.69 | 1,638,095 | +2.53(+1.72%) |
Dec 18, 2019 | 148.05 | 148.32 | 145.80 | 147.16 | 2,005,418 | -0.83(-0.56%) |
Dec 17, 2019 | 147.05 | 148.09 | 144.90 | 147.99 | 1,482,485 | +1.46(+1.00%) |
Dec 16, 2019 | 145.94 | 147.14 | 145.12 | 146.53 | 1,289,530 | +1.68(+1.16%) |
Dec 13, 2019 | 145.26 | 146.78 | 144.42 | 144.85 | 1,162,800 | -0.44(-0.30%) |
Dec 12, 2019 | 143.47 | 146.04 | 143.05 | 145.29 | 1,121,464 | +1.45(+1.01%) |
Dec 11, 2019 | 146.29 | 146.29 | 143.43 | 143.84 | 1,331,662 | -2.28(-1.56%) |
Dec 10, 2019 | 146.70 | 146.98 | 145.02 | 146.12 | 1,609,474 | -0.28(-0.19%) |
Dec 09, 2019 | 148.23 | 148.94 | 146.28 | 146.40 | 1,412,409 | -2.09(-1.41%) |
Dec 06, 2019 | 146.32 | 148.90 | 145.97 | 148.49 | 1,107,800 | +3.14(+2.16%) |
Dec 05, 2019 | 145.29 | 145.88 | 143.32 | 145.35 | 1,290,281 | +0.21(+0.14%) |
Dec 04, 2019 | 143.90 | 146.16 | 143.80 | 145.14 | 696,952 | +1.80(+1.26%) |
Dec 03, 2019 | 143.74 | 144.77 | 142.69 | 143.34 | 1,336,916 | -0.60(-0.42%) |
Dec 02, 2019 | 145.98 | 146.26 | 143.78 | 143.94 | 1,175,545 | -2.04(-1.40%) |
Nov 29, 2019 | 147.14 | 147.40 | 145.80 | 145.98 | 715,600 | -1.54(-1.04%) |
Nov 27, 2019 | 148.07 | 148.94 | 146.83 | 147.52 | 1,594,900 | -0.44(-0.30%) |
Nov 26, 2019 | 146.06 | 148.37 | 145.71 | 147.96 | 1,622,326 | +1.47(+1.00%) |
Nov 25, 2019 | 144.43 | 146.51 | 143.54 | 146.49 | 1,631,305 | +2.75(+1.91%) |
Nov 22, 2019 | 144.10 | 144.69 | 143.11 | 143.74 | 1,122,300 | +0.26(+0.18%) |
Nov 21, 2019 | 142.51 | 144.36 | 141.81 | 143.48 | 1,072,186 | +1.12(+0.79%) |
Nov 20, 2019 | 142.41 | 143.54 | 141.78 | 142.36 | 1,905,790 | -0.50(-0.35%) |
Nov 19, 2019 | 142.32 | 143.75 | 142.00 | 142.86 | 802,460 | +0.74(+0.52%) |
Nov 18, 2019 | 146.24 | 146.24 | 141.70 | 142.12 | 1,533,916 | -4.38(-2.99%) |
Nov 15, 2019 | 145.53 | 146.59 | 144.64 | 146.50 | 909,200 | +0.80(+0.55%) |
Nov 14, 2019 | 143.75 | 145.91 | 142.94 | 145.70 | 766,841 | +2.13(+1.48%) |
Nov 13, 2019 | 142.28 | 144.06 | 142.18 | 143.57 | 930,833 | +0.63(+0.44%) |
Nov 12, 2019 | 139.90 | 143.39 | 139.90 | 142.94 | 1,340,507 | +2.42(+1.72%) |
Nov 11, 2019 | 136.73 | 140.52 | 136.73 | 140.52 | 1,739,242 | +2.93(+2.13%) |
Nov 08, 2019 | 137.38 | 138.99 | 136.87 | 137.59 | 1,451,300 | -0.25(-0.18%) |
Nov 07, 2019 | 138.58 | 139.27 | 137.14 | 137.84 | 1,643,056 | -0.20(-0.14%) |
Nov 06, 2019 | 139.68 | 140.54 | 136.28 | 138.04 | 2,474,841 | -1.85(-1.32%) |
Nov 05, 2019 | 146.26 | 146.70 | 139.78 | 139.89 | 1,685,180 | -6.61(-4.51%) |
Nov 04, 2019 | 147.76 | 147.76 | 145.64 | 146.50 | 937,454 | -0.24(-0.16%) |
Nov 01, 2019 | 145.76 | 147.58 | 145.10 | 146.74 | 985,600 | +2.32(+1.61%) |
Oct 31, 2019 | 145.72 | 148.03 | 143.43 | 144.42 | 1,091,004 | -1.32(-0.91%) |
Oct 30, 2019 | 147.89 | 147.89 | 139.02 | 145.74 | 3,386,542 | -4.35(-2.90%) |
Oct 29, 2019 | 146.73 | 150.27 | 146.73 | 150.09 | 2,091,206 | +2.34(+1.58%) |
Oct 28, 2019 | 147.45 | 148.80 | 147.37 | 147.75 | 1,070,544 | +0.24(+0.16%) |
Oct 25, 2019 | 144.87 | 148.57 | 143.95 | 147.51 | 1,179,800 | +2.34(+1.61%) |
Oct 24, 2019 | 143.70 | 146.75 | 143.54 | 145.17 | 1,226,236 | +1.69(+1.18%) |
Oct 23, 2019 | 143.14 | 144.09 | 142.70 | 143.48 | 1,198,036 | +0.62(+0.43%) |
Oct 22, 2019 | 143.51 | 145.42 | 142.78 | 142.86 | 1,075,554 | -0.28(-0.20%) |
Oct 21, 2019 | 144.65 | 144.91 | 142.04 | 143.14 | 1,052,910 | -0.35(-0.24%) |
Oct 18, 2019 | 144.00 | 145.05 | 143.00 | 143.49 | 1,517,700 | +0.14(+0.10%) |
Oct 17, 2019 | 145.65 | 146.07 | 142.99 | 143.35 | 1,108,730 | -1.48(-1.02%) |
Oct 16, 2019 | 145.64 | 147.47 | 144.31 | 144.83 | 1,335,681 | -1.73(-1.18%) |
Oct 15, 2019 | 147.21 | 148.69 | 146.23 | 146.56 | 928,236 | +0.20(+0.14%) |
Oct 14, 2019 | 146.28 | 147.93 | 145.85 | 146.36 | 720,703 | +0.38(+0.26%) |
Oct 11, 2019 | 146.73 | 148.97 | 145.90 | 145.98 | 755,200 | +1.09(+0.75%) |
Oct 10, 2019 | 145.50 | 146.80 | 144.47 | 144.89 | 778,565 | -0.69(-0.47%) |
Oct 09, 2019 | 145.95 | 146.63 | 144.88 | 145.58 | 757,853 | +1.05(+0.73%) |
Oct 08, 2019 | 147.00 | 147.00 | 143.47 | 144.53 | 867,535 | -4.17(-2.80%) |
Oct 07, 2019 | 148.41 | 150.12 | 147.72 | 148.70 | 956,440 | -0.60(-0.40%) |
Oct 04, 2019 | 147.79 | 149.91 | 147.65 | 149.30 | 961,300 | +1.78(+1.21%) |
Oct 03, 2019 | 143.21 | 147.57 | 141.70 | 147.52 | 1,894,982 | +4.28(+2.99%) |
Oct 02, 2019 | 143.79 | 144.32 | 140.56 | 143.24 | 1,850,390 | -1.79(-1.23%) |
Oct 01, 2019 | 149.87 | 151.09 | 143.92 | 145.03 | 1,704,339 | -4.35(-2.91%) |
Sep 30, 2019 | 148.25 | 150.25 | 147.16 | 149.38 | 1,042,840 | +1.13(+0.76%) |
Sep 27, 2019 | 152.47 | 154.43 | 146.66 | 148.25 | 1,666,400 | -3.59(-2.36%) |
Sep 26, 2019 | 155.07 | 155.07 | 151.50 | 151.84 | 1,182,571 | -2.81(-1.82%) |
Sep 25, 2019 | 154.93 | 155.16 | 151.09 | 154.65 | 1,665,757 | -0.77(-0.50%) |
Sep 24, 2019 | 157.81 | 158.25 | 154.71 | 155.42 | 1,617,917 | -1.92(-1.22%) |
Sep 23, 2019 | 155.13 | 157.73 | 154.26 | 157.34 | 1,763,096 | +1.74(+1.12%) |
Sep 20, 2019 | 154.77 | 157.32 | 154.60 | 155.60 | 5,383,600 | +1.68(+1.09%) |
Sep 19, 2019 | 153.30 | 155.28 | 153.14 | 153.92 | 1,124,442 | +0.48(+0.31%) |
Sep 18, 2019 | 152.54 | 153.73 | 151.39 | 153.44 | 1,463,189 | +0.50(+0.33%) |
Sep 17, 2019 | 151.10 | 153.47 | 149.94 | 152.94 | 1,909,348 | +2.10(+1.39%) |
Sep 16, 2019 | 150.66 | 152.84 | 149.75 | 150.84 | 1,773,042 | -0.51(-0.34%) |
Sep 13, 2019 | 149.72 | 152.51 | 147.31 | 151.35 | 1,467,100 | +0.62(+0.41%) |
Sep 12, 2019 | 150.72 | 151.82 | 149.91 | 150.73 | 1,670,186 | +0.50(+0.33%) |
Sep 11, 2019 | 150.00 | 152.23 | 148.79 | 150.23 | 1,597,320 | -0.18(-0.12%) |
Sep 10, 2019 | 150.02 | 150.78 | 146.52 | 150.41 | 2,097,064 | -1.46(-0.96%) |
Sep 09, 2019 | 154.90 | 154.99 | 151.67 | 151.87 | 1,947,843 | -2.20(-1.43%) |
Sep 06, 2019 | 154.17 | 155.72 | 152.75 | 154.07 | 998,100 | -0.01(-0.01%) |
Sep 05, 2019 | 152.97 | 154.52 | 151.33 | 154.08 | 1,454,268 | +2.62(+1.73%) |
Sep 04, 2019 | 155.37 | 155.37 | 151.29 | 151.46 | 1,258,387 | -2.45(-1.59%) |
Sep 03, 2019 | 153.78 | 155.13 | 153.00 | 153.91 | 748,499 | -1.24(-0.80%) |
Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 793,200 | -0.83(-0.53%) |
Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 528,427 | +2.52(+1.64%) |
Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 840,879 | -0.20(-0.13%) |
Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 1,134,197 | -1.46(-0.94%) |
Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 707,976 | +1.97(+1.29%) |
Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 1,083,100 | -3.40(-2.17%) |
Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 790,992 | -0.64(-0.41%) |
Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 717,401 | +2.37(+1.53%) |
Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 585,161 | -1.90(-1.21%) |
Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 833,899 | +1.51(+0.97%) |
Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 863,300 | +3.06(+2.01%) |
Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 1,206,371 | +0.94(+0.62%) |
Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 1,437,298 | -5.87(-3.74%) |
Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 818,153 | +1.67(+1.07%) |
Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.41 | 998,805 | -0.59(-0.38%) |
Aug 09, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 2,073,900 | -2.10(-1.33%) |
Aug 08, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 941,456 | +2.85(+1.84%) |
Aug 07, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 1,114,313 | +0.80(+0.52%) |
Aug 06, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 833,392 | +2.65(+1.75%) |
Aug 05, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 1,478,419 | -5.28(-3.36%) |
Aug 02, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 1,057,500 | -1.13(-0.71%) |
Aug 01, 2019 | 159.73 | 160.88 | 157.28 | 158.21 | 760,634 | -0.96(-0.60%) |
Jul 31, 2019 | 160.28 | 161.51 | 157.91 | 159.17 | 1,030,387 | -1.36(-0.85%) |
Jul 30, 2019 | 158.39 | 161.06 | 157.10 | 160.53 | 1,054,452 | +1.23(+0.77%) |
Jul 29, 2019 | 159.58 | 160.12 | 158.10 | 159.30 | 734,080 | -0.58(-0.36%) |
Jul 26, 2019 | 160.83 | 161.44 | 158.64 | 159.88 | 657,300 | -0.21(-0.13%) |
Jul 25, 2019 | 160.75 | 161.88 | 159.82 | 160.09 | 1,527,917 | -0.52(-0.32%) |
Jul 24, 2019 | 156.72 | 162.62 | 154.20 | 160.61 | 1,946,776 | +3.85(+2.46%) |
Jul 23, 2019 | 156.81 | 157.16 | 155.16 | 156.76 | 1,041,135 | +0.49(+0.31%) |
Jul 22, 2019 | 156.08 | 158.14 | 156.03 | 156.27 | 890,698 | +0.42(+0.27%) |
Jul 19, 2019 | 157.74 | 158.02 | 155.30 | 155.85 | 1,020,000 | -1.43(-0.91%) |
Jul 18, 2019 | 156.02 | 157.59 | 154.38 | 157.28 | 1,067,406 | +1.26(+0.81%) |
Jul 17, 2019 | 156.38 | 157.56 | 155.85 | 156.02 | 861,420 | -0.55(-0.35%) |
Jul 16, 2019 | 159.39 | 159.99 | 156.45 | 156.57 | 715,326 | -1.83(-1.16%) |
Jul 15, 2019 | 158.19 | 158.87 | 157.41 | 158.40 | 586,087 | +1.04(+0.66%) |
Jul 12, 2019 | 158.51 | 159.13 | 156.37 | 157.36 | 783,500 | -1.88(-1.18%) |
Jul 11, 2019 | 159.28 | 159.34 | 157.24 | 159.24 | 1,046,867 | -0.11(-0.07%) |
Jul 10, 2019 | 159.27 | 159.99 | 158.32 | 159.35 | 1,380,244 | +0.81(+0.51%) |
Jul 09, 2019 | 158.44 | 159.57 | 157.66 | 158.54 | 1,455,915 | -0.60(-0.38%) |
Jul 08, 2019 | 160.52 | 160.52 | 158.58 | 159.14 | 1,358,874 | -1.76(-1.09%) |
Jul 05, 2019 | 160.96 | 161.18 | 158.73 | 160.90 | 814,200 | -0.56(-0.35%) |
Jul 03, 2019 | 161.36 | 161.87 | 160.59 | 161.46 | 794,200 | +0.57(+0.35%) |
Jul 02, 2019 | 160.51 | 161.00 | 157.56 | 160.89 | 1,100,845 | +0.19(+0.12%) |
Jul 01, 2019 | 162.12 | 164.13 | 158.80 | 160.70 | 1,199,738 | -0.20(-0.12%) |
Jun 28, 2019 | 156.82 | 160.91 | 156.12 | 160.90 | 3,479,000 | +4.27(+2.73%) |
Jun 27, 2019 | 156.18 | 157.58 | 155.80 | 156.63 | 657,658 | +1.00(+0.64%) |
Jun 26, 2019 | 154.20 | 156.21 | 152.94 | 155.63 | 1,520,974 | +1.49(+0.97%) |
Jun 25, 2019 | 158.30 | 158.51 | 153.38 | 154.14 | 1,623,864 | -3.29(-2.09%) |
Jun 24, 2019 | 157.68 | 159.01 | 155.59 | 157.43 | 1,428,467 | -1.24(-0.78%) |
Jun 21, 2019 | 155.76 | 158.99 | 154.53 | 158.67 | 2,799,300 | +4.15(+2.69%) |
Jun 20, 2019 | 156.88 | 159.54 | 153.08 | 154.52 | 1,865,791 | +0.28(+0.18%) |
Jun 19, 2019 | 145.66 | 155.13 | 145.66 | 154.24 | 4,013,962 | +8.58(+5.89%) |
Jun 18, 2019 | 143.03 | 146.50 | 142.27 | 145.66 | 2,138,729 | +4.21(+2.98%) |
Jun 17, 2019 | 141.48 | 142.67 | 140.98 | 141.45 | 941,958 | +0.15(+0.11%) |
Jun 14, 2019 | 141.40 | 143.83 | 140.65 | 141.30 | 1,090,400 | +0.22(+0.16%) |
Jun 13, 2019 | 140.32 | 141.51 | 139.59 | 141.08 | 1,574,530 | +1.18(+0.84%) |
Jun 12, 2019 | 139.44 | 140.23 | 137.79 | 139.90 | 1,142,596 | +0.47(+0.34%) |
Jun 11, 2019 | 140.46 | 141.32 | 138.64 | 139.43 | 1,243,089 | -0.29(-0.21%) |
Jun 10, 2019 | 139.64 | 140.42 | 138.19 | 139.72 | 1,270,356 | +0.98(+0.71%) |
Jun 07, 2019 | 138.44 | 139.16 | 136.89 | 138.74 | 889,800 | +1.33(+0.97%) |
Jun 06, 2019 | 138.75 | 140.36 | 137.15 | 137.41 | 871,481 | -0.76(-0.55%) |
Jun 05, 2019 | 136.93 | 138.64 | 136.09 | 138.17 | 1,283,456 | +2.60(+1.92%) |
Jun 04, 2019 | 133.43 | 135.74 | 131.87 | 135.57 | 1,838,287 | +2.62(+1.97%) |