Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 231.32 | 235.86 | 229.80 | 234.42 | 1,058,429 | +4.23(+1.84%) |
Jun 29, 2020 | 234.46 | 235.97 | 228.81 | 230.19 | 1,074,131 | -4.74(-2.02%) |
Jun 26, 2020 | 238.43 | 239.00 | 233.20 | 234.93 | 1,469,000 | -1.89(-0.80%) |
Jun 25, 2020 | 234.50 | 238.14 | 231.27 | 236.82 | 1,242,649 | +2.51(+1.07%) |
Jun 24, 2020 | 239.00 | 241.80 | 232.56 | 234.31 | 1,128,952 | -4.79(-2.00%) |
Jun 23, 2020 | 239.45 | 244.10 | 237.93 | 239.10 | 1,257,176 | +0.18(+0.08%) |
Jun 22, 2020 | 231.00 | 242.11 | 230.65 | 238.92 | 1,555,308 | +12.25(+5.40%) |
Jun 19, 2020 | 231.37 | 232.50 | 226.00 | 226.67 | 2,184,800 | -1.33(-0.58%) |
Jun 18, 2020 | 229.44 | 231.51 | 225.85 | 228.00 | 1,064,324 | -0.98(-0.43%) |
Jun 17, 2020 | 226.19 | 230.89 | 224.06 | 228.98 | 1,296,855 | +5.17(+2.31%) |
Jun 16, 2020 | 224.41 | 226.40 | 220.33 | 223.81 | 1,226,936 | +1.45(+0.65%) |
Jun 15, 2020 | 213.01 | 222.81 | 213.00 | 222.36 | 1,246,459 | +5.68(+2.62%) |
Jun 12, 2020 | 217.00 | 223.45 | 210.75 | 216.68 | 1,264,100 | +3.03(+1.42%) |
Jun 11, 2020 | 224.41 | 225.99 | 213.52 | 213.65 | 1,303,467 | -12.90(-5.69%) |
Jun 10, 2020 | 215.45 | 227.86 | 215.26 | 226.55 | 2,022,811 | +13.00(+6.09%) |
Jun 09, 2020 | 220.00 | 220.00 | 212.91 | 213.55 | 1,113,363 | -4.81(-2.20%) |
Jun 08, 2020 | 202.39 | 218.53 | 201.88 | 218.36 | 1,553,630 | +15.56(+7.67%) |
Jun 05, 2020 | 203.35 | 207.97 | 199.00 | 202.80 | 1,420,800 | -3.40(-1.65%) |
Jun 04, 2020 | 213.53 | 217.99 | 205.37 | 206.20 | 1,497,152 | -9.04(-4.20%) |
Jun 03, 2020 | 217.05 | 219.72 | 214.38 | 215.24 | 1,050,868 | -4.37(-1.99%) |
Jun 02, 2020 | 218.38 | 220.19 | 213.16 | 219.61 | 1,534,218 | +0.65(+0.30%) |
Jun 01, 2020 | 216.68 | 220.91 | 211.10 | 218.96 | 1,324,827 | +0.09(+0.04%) |
May 29, 2020 | 211.11 | 219.72 | 209.00 | 218.87 | 2,985,800 | +14.67(+7.18%) |
May 28, 2020 | 193.69 | 206.68 | 193.16 | 204.20 | 2,241,326 | +12.21(+6.36%) |
May 27, 2020 | 193.00 | 194.99 | 183.24 | 191.99 | 1,424,537 | -3.13(-1.60%) |
May 26, 2020 | 206.00 | 206.90 | 194.95 | 195.12 | 1,751,344 | -7.84(-3.86%) |
May 22, 2020 | 195.00 | 203.00 | 194.52 | 202.96 | 982,400 | +5.49(+2.78%) |
May 21, 2020 | 200.78 | 201.49 | 196.13 | 197.47 | 849,517 | -4.70(-2.32%) |
May 20, 2020 | 199.74 | 203.45 | 197.30 | 202.17 | 998,066 | +6.13(+3.13%) |
May 19, 2020 | 197.00 | 200.84 | 196.04 | 196.04 | 1,381,030 | -1.13(-0.57%) |
May 18, 2020 | 200.82 | 205.67 | 196.10 | 197.17 | 1,200,719 | -3.26(-1.63%) |
May 15, 2020 | 196.13 | 201.41 | 194.99 | 200.43 | 821,200 | +4.40(+2.24%) |
May 14, 2020 | 194.00 | 196.36 | 191.50 | 196.03 | 894,777 | +0.88(+0.45%) |
May 13, 2020 | 198.27 | 202.76 | 192.74 | 195.15 | 1,256,807 | -2.22(-1.12%) |
May 12, 2020 | 200.49 | 201.67 | 195.26 | 197.37 | 938,073 | -0.29(-0.15%) |
May 11, 2020 | 192.04 | 200.36 | 189.71 | 197.66 | 1,478,639 | +5.32(+2.77%) |
May 08, 2020 | 192.26 | 194.28 | 189.29 | 192.34 | 941,400 | +1.09(+0.57%) |
May 07, 2020 | 197.99 | 198.00 | 190.88 | 191.25 | 1,113,086 | -1.71(-0.89%) |
May 06, 2020 | 194.49 | 197.51 | 191.76 | 192.96 | 595,544 | +0.10(+0.05%) |
May 05, 2020 | 191.99 | 195.69 | 189.86 | 192.86 | 810,179 | +3.72(+1.97%) |
May 04, 2020 | 185.82 | 190.80 | 185.02 | 189.14 | 921,976 | +1.37(+0.73%) |
May 01, 2020 | 189.41 | 189.98 | 182.79 | 187.77 | 1,056,300 | -3.03(-1.59%) |
Apr 30, 2020 | 188.12 | 195.90 | 188.12 | 190.80 | 1,756,522 | +2.25(+1.19%) |
Apr 29, 2020 | 184.47 | 190.67 | 182.15 | 188.55 | 1,109,404 | +5.81(+3.18%) |
Apr 28, 2020 | 186.68 | 186.68 | 178.76 | 182.74 | 1,637,110 | -2.85(-1.54%) |
Apr 27, 2020 | 190.00 | 191.76 | 185.42 | 185.59 | 1,192,681 | -2.04(-1.09%) |
Apr 24, 2020 | 184.70 | 191.05 | 182.64 | 187.63 | 1,111,400 | +2.93(+1.59%) |
Apr 23, 2020 | 183.95 | 189.55 | 183.50 | 184.70 | 992,806 | +0.75(+0.41%) |
Apr 22, 2020 | 179.40 | 185.39 | 178.35 | 183.95 | 981,013 | +7.71(+4.37%) |
Apr 21, 2020 | 183.38 | 183.38 | 170.02 | 176.24 | 1,660,173 | -8.16(-4.43%) |
Apr 20, 2020 | 179.60 | 187.84 | 178.51 | 184.40 | 1,299,803 | +3.28(+1.81%) |
Apr 17, 2020 | 177.08 | 181.18 | 173.50 | 181.12 | 1,418,200 | +6.89(+3.95%) |
Apr 16, 2020 | 177.01 | 179.98 | 173.00 | 174.23 | 1,627,427 | -0.45(-0.26%) |
Apr 15, 2020 | 172.00 | 181.86 | 170.24 | 174.68 | 1,889,646 | +1.09(+0.63%) |
Apr 14, 2020 | 165.90 | 176.90 | 165.50 | 173.59 | 1,951,416 | +10.74(+6.60%) |
Apr 13, 2020 | 161.32 | 163.79 | 157.37 | 162.85 | 805,403 | +0.74(+0.46%) |
Apr 09, 2020 | 160.58 | 163.96 | 158.56 | 162.11 | 1,292,600 | +1.62(+1.01%) |
Apr 08, 2020 | 156.76 | 161.44 | 152.24 | 160.49 | 1,215,438 | +6.23(+4.04%) |
Apr 07, 2020 | 159.44 | 160.00 | 152.56 | 154.26 | 1,180,943 | -2.55(-1.63%) |
Apr 06, 2020 | 152.39 | 157.62 | 151.87 | 156.81 | 1,093,255 | +6.70(+4.46%) |
Apr 03, 2020 | 154.75 | 157.72 | 148.50 | 150.11 | 1,587,100 | -6.05(-3.87%) |
Apr 02, 2020 | 148.52 | 158.59 | 148.25 | 156.16 | 1,278,811 | +2.65(+1.73%) |
Apr 01, 2020 | 150.34 | 159.48 | 149.00 | 153.51 | 1,589,750 | -2.86(-1.83%) |
Mar 31, 2020 | 156.87 | 159.12 | 154.48 | 156.37 | 1,739,361 | -1.57(-0.99%) |
Mar 30, 2020 | 147.72 | 158.00 | 145.24 | 157.94 | 1,898,962 | +12.39(+8.51%) |
Mar 27, 2020 | 145.13 | 147.65 | 141.65 | 145.55 | 1,660,400 | -1.54(-1.05%) |
Mar 26, 2020 | 135.08 | 147.36 | 133.82 | 147.09 | 1,657,755 | +12.78(+9.52%) |
Mar 25, 2020 | 143.15 | 147.70 | 133.57 | 134.31 | 1,798,222 | -10.62(-7.33%) |
Mar 24, 2020 | 137.65 | 146.39 | 136.33 | 144.93 | 2,551,336 | +12.93(+9.80%) |
Mar 23, 2020 | 132.31 | 133.00 | 121.53 | 132.00 | 2,470,658 | -1.45(-1.09%) |
Mar 20, 2020 | 150.71 | 151.69 | 132.76 | 133.45 | 3,197,100 | -14.19(-9.61%) |
Mar 19, 2020 | 139.93 | 151.25 | 137.06 | 147.64 | 3,448,476 | +7.11(+5.06%) |
Mar 18, 2020 | 125.49 | 140.86 | 123.01 | 140.53 | 2,462,316 | +7.59(+5.71%) |
Mar 17, 2020 | 122.92 | 132.97 | 118.11 | 132.94 | 2,197,345 | +12.01(+9.93%) |
Mar 16, 2020 | 123.00 | 132.55 | 120.53 | 120.93 | 2,243,611 | -17.47(-12.62%) |
Mar 13, 2020 | 139.07 | 140.77 | 130.37 | 138.40 | 2,149,600 | +5.19(+3.90%) |
Mar 12, 2020 | 133.85 | 142.76 | 131.41 | 133.21 | 3,444,601 | -11.17(-7.74%) |
Mar 11, 2020 | 143.23 | 145.20 | 139.82 | 144.38 | 3,029,651 | -1.93(-1.32%) |
Mar 10, 2020 | 142.59 | 146.84 | 137.89 | 146.31 | 2,743,876 | +7.31(+5.26%) |
Mar 09, 2020 | 136.25 | 143.00 | 135.90 | 139.00 | 2,552,877 | -7.25(-4.96%) |
Mar 06, 2020 | 143.11 | 146.71 | 141.39 | 146.25 | 2,767,700 | -0.29(-0.20%) |
Mar 05, 2020 | 142.50 | 149.75 | 141.95 | 146.54 | 2,411,938 | +2.42(+1.68%) |
Mar 04, 2020 | 149.00 | 150.63 | 139.51 | 144.12 | 3,707,886 | +2.62(+1.85%) |
Mar 03, 2020 | 144.00 | 147.34 | 138.66 | 141.50 | 2,253,112 | -2.55(-1.77%) |
Mar 02, 2020 | 142.29 | 144.48 | 138.48 | 144.05 | 1,868,188 | +2.08(+1.47%) |
Feb 28, 2020 | 139.67 | 144.28 | 135.12 | 141.97 | 2,466,600 | -2.46(-1.70%) |
Feb 27, 2020 | 143.98 | 149.00 | 141.82 | 144.43 | 1,920,964 | -3.06(-2.07%) |
Feb 26, 2020 | 150.21 | 152.65 | 146.06 | 147.49 | 1,502,747 | -2.47(-1.65%) |
Feb 25, 2020 | 155.49 | 156.06 | 148.05 | 149.96 | 1,501,410 | -4.06(-2.64%) |
Feb 24, 2020 | 151.45 | 156.03 | 151.45 | 154.02 | 1,233,033 | -5.80(-3.63%) |
Feb 21, 2020 | 164.19 | 164.23 | 158.12 | 159.82 | 1,013,400 | -5.15(-3.12%) |
Feb 20, 2020 | 163.89 | 166.21 | 161.72 | 164.97 | 1,260,702 | +1.08(+0.66%) |
Feb 19, 2020 | 164.19 | 167.97 | 163.42 | 163.89 | 1,565,047 | +1.87(+1.15%) |
Feb 18, 2020 | 159.65 | 162.42 | 159.06 | 162.02 | 1,664,209 | +3.15(+1.98%) |
Feb 14, 2020 | 155.85 | 159.78 | 155.30 | 158.87 | 1,050,300 | +4.92(+3.20%) |
Feb 13, 2020 | 153.40 | 155.97 | 152.81 | 153.95 | 695,270 | -0.52(-0.34%) |
Feb 12, 2020 | 154.30 | 156.28 | 152.19 | 154.47 | 760,524 | +0.45(+0.29%) |
Feb 11, 2020 | 155.14 | 155.55 | 152.62 | 154.02 | 826,551 | +0.59(+0.38%) |
Feb 10, 2020 | 151.63 | 153.46 | 151.16 | 153.43 | 978,081 | +1.80(+1.19%) |
Feb 07, 2020 | 150.80 | 154.16 | 149.58 | 151.63 | 755,500 | +0.52(+0.34%) |
Feb 06, 2020 | 151.90 | 152.57 | 149.00 | 151.11 | 912,419 | -0.39(-0.26%) |
Feb 05, 2020 | 155.75 | 156.32 | 150.59 | 151.50 | 1,210,104 | -2.78(-1.80%) |
Feb 04, 2020 | 150.52 | 155.01 | 149.77 | 154.28 | 1,305,906 | +5.69(+3.83%) |
Feb 03, 2020 | 147.51 | 148.95 | 146.00 | 148.59 | 736,969 | +1.98(+1.35%) |
Jan 31, 2020 | 149.53 | 150.04 | 145.42 | 146.61 | 1,266,400 | -3.64(-2.42%) |
Jan 30, 2020 | 144.55 | 150.38 | 144.35 | 150.25 | 1,502,759 | +4.83(+3.32%) |
Jan 29, 2020 | 146.43 | 146.72 | 143.65 | 145.42 | 1,129,119 | -0.07(-0.05%) |
Jan 28, 2020 | 142.40 | 145.87 | 141.83 | 145.49 | 937,136 | +3.71(+2.62%) |
Jan 27, 2020 | 141.80 | 143.42 | 140.90 | 141.78 | 1,354,077 | -3.41(-2.35%) |
Jan 24, 2020 | 147.00 | 149.90 | 145.05 | 145.19 | 1,023,800 | -0.38(-0.26%) |
Jan 23, 2020 | 146.04 | 146.63 | 144.77 | 145.57 | 1,038,465 | -0.12(-0.08%) |
Jan 22, 2020 | 146.37 | 147.00 | 144.90 | 145.69 | 1,270,008 | -0.40(-0.27%) |
Jan 21, 2020 | 147.80 | 149.42 | 145.89 | 146.09 | 1,021,905 | -1.98(-1.34%) |
Jan 17, 2020 | 147.90 | 148.97 | 147.12 | 148.07 | 1,007,500 | +0.75(+0.51%) |
Jan 16, 2020 | 146.21 | 147.60 | 145.07 | 147.32 | 1,114,116 | +2.89(+2.00%) |
Jan 15, 2020 | 147.55 | 148.53 | 144.07 | 144.43 | 1,257,719 | -3.35(-2.27%) |
Jan 14, 2020 | 149.22 | 150.20 | 147.66 | 147.78 | 1,302,854 | -0.88(-0.59%) |
Jan 13, 2020 | 148.69 | 150.33 | 147.70 | 148.66 | 1,554,440 | +3.15(+2.16%) |
Jan 10, 2020 | 146.72 | 147.32 | 144.86 | 145.51 | 1,248,300 | -0.21(-0.14%) |
Jan 09, 2020 | 142.50 | 146.23 | 142.37 | 145.72 | 1,759,573 | +4.02(+2.84%) |
Jan 08, 2020 | 139.47 | 142.23 | 138.95 | 141.70 | 1,926,103 | +2.50(+1.80%) |
Jan 07, 2020 | 143.29 | 143.63 | 139.13 | 139.20 | 2,088,743 | -5.00(-3.47%) |
Jan 06, 2020 | 141.49 | 144.33 | 140.59 | 144.20 | 1,306,479 | +1.69(+1.19%) |
Jan 03, 2020 | 141.13 | 143.10 | 140.85 | 142.51 | 849,200 | -0.89(-0.62%) |
Jan 02, 2020 | 142.00 | 144.49 | 141.44 | 143.40 | 1,269,694 | +2.74(+1.95%) |
Dec 31, 2019 | 140.12 | 142.25 | 140.08 | 140.66 | 1,174,600 | -0.25(-0.18%) |
Dec 30, 2019 | 140.75 | 141.22 | 138.30 | 140.91 | 1,225,966 | +0.26(+0.18%) |
Dec 27, 2019 | 142.00 | 142.55 | 140.39 | 140.65 | 715,800 | -1.30(-0.92%) |
Dec 26, 2019 | 142.50 | 143.21 | 141.30 | 141.95 | 502,341 | +0.28(+0.20%) |
Dec 24, 2019 | 142.39 | 142.71 | 140.48 | 141.67 | 498,800 | -1.42(-0.99%) |
Dec 23, 2019 | 141.00 | 144.13 | 141.00 | 143.09 | 889,253 | +1.22(+0.86%) |
Dec 20, 2019 | 139.64 | 142.86 | 139.64 | 141.87 | 2,223,400 | +2.10(+1.50%) |
Dec 19, 2019 | 144.57 | 144.88 | 138.38 | 139.77 | 3,049,758 | -4.76(-3.29%) |
Dec 18, 2019 | 145.36 | 146.39 | 144.35 | 144.53 | 898,681 | -0.10(-0.07%) |
Dec 17, 2019 | 148.33 | 148.33 | 143.93 | 144.63 | 1,438,011 | -3.04(-2.06%) |
Dec 16, 2019 | 146.76 | 148.49 | 146.15 | 147.67 | 1,097,216 | +1.57(+1.07%) |
Dec 13, 2019 | 141.87 | 146.11 | 141.63 | 146.10 | 1,203,400 | +3.45(+2.42%) |
Dec 12, 2019 | 141.92 | 142.97 | 139.60 | 142.65 | 1,111,762 | +0.41(+0.29%) |
Dec 11, 2019 | 143.50 | 143.69 | 141.25 | 142.24 | 1,121,779 | -0.66(-0.46%) |
Dec 10, 2019 | 143.71 | 144.74 | 142.61 | 142.90 | 888,623 | -0.65(-0.45%) |
Dec 09, 2019 | 144.38 | 145.74 | 142.57 | 143.55 | 1,385,495 | -1.12(-0.77%) |
Dec 06, 2019 | 145.42 | 147.08 | 143.88 | 144.67 | 1,179,800 | -0.44(-0.30%) |
Dec 05, 2019 | 145.01 | 146.88 | 143.45 | 145.11 | 2,013,276 | +1.10(+0.76%) |
Dec 04, 2019 | 148.00 | 148.07 | 142.86 | 144.01 | 1,780,807 | -3.35(-2.27%) |
Dec 03, 2019 | 140.30 | 147.74 | 139.63 | 147.36 | 2,078,625 | +3.02(+2.09%) |
Dec 02, 2019 | 148.61 | 148.87 | 141.21 | 144.34 | 3,150,461 | -4.84(-3.24%) |
Nov 29, 2019 | 151.42 | 152.19 | 148.51 | 149.18 | 1,507,700 | -4.14(-2.70%) |
Nov 27, 2019 | 165.17 | 168.65 | 147.84 | 153.32 | 6,803,100 | -5.91(-3.71%) |
Nov 26, 2019 | 157.00 | 160.00 | 156.56 | 159.23 | 2,765,984 | +2.28(+1.45%) |
Nov 25, 2019 | 154.93 | 157.66 | 154.74 | 156.95 | 1,310,099 | +3.68(+2.40%) |
Nov 22, 2019 | 153.85 | 155.40 | 152.50 | 153.27 | 1,205,500 | +2.61(+1.73%) |
Nov 21, 2019 | 154.10 | 154.26 | 150.41 | 150.66 | 1,112,849 | -3.67(-2.38%) |
Nov 20, 2019 | 152.25 | 156.54 | 151.46 | 154.33 | 1,006,470 | +2.09(+1.37%) |
Nov 19, 2019 | 152.51 | 153.57 | 150.37 | 152.24 | 755,252 | +0.48(+0.32%) |
Nov 18, 2019 | 152.28 | 154.71 | 150.94 | 151.76 | 1,305,591 | -1.40(-0.91%) |
Nov 15, 2019 | 149.01 | 153.69 | 148.00 | 153.16 | 1,648,300 | +4.47(+3.01%) |
Nov 14, 2019 | 147.95 | 149.75 | 147.81 | 148.69 | 593,091 | +0.38(+0.26%) |
Nov 13, 2019 | 146.05 | 148.53 | 144.85 | 148.31 | 951,220 | +1.63(+1.11%) |
Nov 12, 2019 | 144.70 | 147.71 | 144.61 | 146.68 | 1,079,943 | +1.97(+1.36%) |
Nov 11, 2019 | 143.12 | 145.79 | 142.37 | 144.71 | 730,875 | +0.94(+0.65%) |
Nov 08, 2019 | 140.87 | 143.94 | 139.19 | 143.77 | 952,400 | +2.77(+1.96%) |
Nov 07, 2019 | 140.46 | 143.83 | 140.00 | 141.00 | 767,078 | +0.15(+0.11%) |
Nov 06, 2019 | 140.85 | 143.61 | 139.69 | 140.85 | 1,237,184 | +0.17(+0.12%) |
Nov 05, 2019 | 145.23 | 145.89 | 140.44 | 140.68 | 1,607,311 | -4.55(-3.13%) |
Nov 04, 2019 | 146.01 | 146.83 | 144.37 | 145.23 | 1,067,743 | +0.86(+0.60%) |
Nov 01, 2019 | 142.51 | 146.21 | 141.84 | 144.37 | 870,800 | +2.54(+1.79%) |
Oct 31, 2019 | 146.75 | 147.80 | 141.14 | 141.83 | 1,567,844 | -5.39(-3.66%) |
Oct 30, 2019 | 145.02 | 147.22 | 142.52 | 147.22 | 1,068,114 | +1.50(+1.03%) |
Oct 29, 2019 | 148.25 | 148.60 | 145.66 | 145.72 | 588,032 | -2.65(-1.79%) |
Oct 28, 2019 | 147.23 | 149.66 | 145.77 | 148.37 | 784,211 | +1.60(+1.09%) |
Oct 25, 2019 | 144.00 | 147.04 | 143.41 | 146.77 | 838,800 | +1.92(+1.33%) |
Oct 24, 2019 | 143.91 | 145.89 | 143.41 | 144.85 | 952,941 | +2.58(+1.81%) |
Oct 23, 2019 | 140.02 | 144.53 | 138.25 | 142.27 | 989,000 | +0.94(+0.67%) |
Oct 22, 2019 | 146.66 | 147.78 | 140.52 | 141.33 | 1,537,620 | -3.73(-2.57%) |
Oct 21, 2019 | 143.80 | 147.15 | 142.02 | 145.06 | 1,666,164 | +2.16(+1.51%) |
Oct 18, 2019 | 148.34 | 148.80 | 140.02 | 142.90 | 2,525,400 | -5.99(-4.02%) |
Oct 17, 2019 | 150.52 | 151.63 | 147.86 | 148.89 | 1,290,415 | -0.99(-0.66%) |
Oct 16, 2019 | 154.56 | 154.56 | 147.25 | 149.88 | 1,504,053 | -6.59(-4.21%) |
Oct 15, 2019 | 154.65 | 157.28 | 154.46 | 156.47 | 963,055 | +3.24(+2.11%) |
Oct 14, 2019 | 152.71 | 153.98 | 152.03 | 153.23 | 1,018,268 | +1.19(+0.78%) |
Oct 11, 2019 | 151.61 | 154.90 | 151.28 | 152.04 | 1,099,600 | +1.75(+1.16%) |
Oct 10, 2019 | 148.73 | 150.58 | 148.70 | 150.29 | 1,322,355 | +0.96(+0.64%) |
Oct 09, 2019 | 146.67 | 150.00 | 145.41 | 149.33 | 695,993 | +2.90(+1.98%) |
Oct 08, 2019 | 151.95 | 152.28 | 145.98 | 146.43 | 1,911,582 | -6.19(-4.06%) |
Oct 07, 2019 | 153.45 | 154.62 | 151.92 | 152.62 | 1,016,671 | -1.38(-0.90%) |
Oct 04, 2019 | 150.00 | 154.06 | 150.00 | 154.00 | 1,835,900 | +5.03(+3.38%) |
Oct 03, 2019 | 151.25 | 151.25 | 141.88 | 148.97 | 2,872,419 | -2.09(-1.38%) |
Oct 02, 2019 | 152.28 | 153.35 | 147.62 | 151.06 | 2,339,994 | -3.93(-2.54%) |
Oct 01, 2019 | 152.51 | 155.33 | 151.62 | 154.99 | 1,820,057 | +2.30(+1.51%) |
Sep 30, 2019 | 149.40 | 153.18 | 147.51 | 152.69 | 1,500,239 | +3.11(+2.08%) |
Sep 27, 2019 | 154.62 | 155.05 | 147.66 | 149.58 | 1,805,200 | -5.05(-3.27%) |
Sep 26, 2019 | 158.15 | 159.75 | 151.83 | 154.63 | 2,288,511 | -0.67(-0.43%) |
Sep 25, 2019 | 150.59 | 155.55 | 149.02 | 155.30 | 2,641,083 | +3.99(+2.64%) |
Sep 24, 2019 | 153.64 | 154.96 | 149.02 | 151.31 | 2,745,119 | -1.38(-0.90%) |
Sep 23, 2019 | 150.00 | 154.16 | 149.76 | 152.69 | 1,728,585 | +3.06(+2.05%) |
Sep 20, 2019 | 147.83 | 150.28 | 147.00 | 149.63 | 2,222,400 | +2.00(+1.35%) |
Sep 19, 2019 | 146.16 | 147.74 | 145.35 | 147.63 | 918,093 | +1.01(+0.69%) |
Sep 18, 2019 | 148.00 | 149.16 | 143.14 | 146.62 | 1,183,039 | -2.10(-1.41%) |
Sep 17, 2019 | 146.15 | 149.69 | 145.91 | 148.72 | 1,680,406 | +2.57(+1.76%) |
Sep 16, 2019 | 138.68 | 146.32 | 138.20 | 146.15 | 1,952,370 | +6.33(+4.53%) |
Sep 13, 2019 | 142.24 | 142.85 | 139.13 | 139.82 | 2,159,500 | -3.08(-2.16%) |
Sep 12, 2019 | 144.50 | 146.85 | 142.75 | 142.90 | 1,389,745 | -0.11(-0.08%) |
Sep 11, 2019 | 145.28 | 146.94 | 142.55 | 143.01 | 1,333,869 | -2.11(-1.45%) |
Sep 10, 2019 | 143.10 | 145.44 | 137.76 | 145.12 | 3,413,516 | +0.61(+0.42%) |
Sep 09, 2019 | 158.34 | 158.34 | 143.51 | 144.51 | 3,426,098 | -12.82(-8.15%) |
Sep 06, 2019 | 160.58 | 161.29 | 157.00 | 157.33 | 1,130,400 | -2.09(-1.31%) |
Sep 05, 2019 | 158.04 | 159.74 | 155.48 | 159.42 | 927,146 | +2.91(+1.86%) |
Sep 04, 2019 | 158.01 | 158.77 | 155.18 | 156.51 | 1,427,788 | -1.30(-0.82%) |
Sep 03, 2019 | 159.68 | 160.48 | 155.91 | 157.81 | 1,646,841 | -2.57(-1.60%) |
Aug 30, 2019 | 169.64 | 170.35 | 159.64 | 160.38 | 2,056,200 | -8.24(-4.89%) |
Aug 29, 2019 | 165.00 | 169.17 | 160.37 | 168.62 | 2,219,251 | +4.50(+2.74%) |
Aug 28, 2019 | 167.61 | 167.95 | 154.50 | 164.12 | 4,727,230 | +0.71(+0.43%) |
Aug 27, 2019 | 165.24 | 166.98 | 162.12 | 163.41 | 2,973,158 | +0.74(+0.45%) |
Aug 26, 2019 | 160.48 | 163.18 | 159.00 | 162.67 | 1,261,649 | +4.54(+2.87%) |
Aug 23, 2019 | 161.00 | 164.20 | 157.54 | 158.13 | 1,243,200 | -1.39(-0.87%) |
Aug 22, 2019 | 162.72 | 164.19 | 157.75 | 159.52 | 786,761 | -2.46(-1.52%) |
Aug 21, 2019 | 159.32 | 162.20 | 158.17 | 161.98 | 751,773 | +4.31(+2.73%) |
Aug 20, 2019 | 157.20 | 159.40 | 156.08 | 157.67 | 845,378 | -0.43(-0.27%) |
Aug 19, 2019 | 162.00 | 162.50 | 157.68 | 158.10 | 1,062,541 | -2.24(-1.40%) |
Aug 16, 2019 | 160.61 | 162.00 | 158.66 | 160.34 | 698,700 | +1.74(+1.10%) |
Aug 15, 2019 | 158.00 | 159.39 | 157.05 | 158.60 | 839,805 | +1.73(+1.10%) |
Aug 14, 2019 | 158.95 | 160.68 | 155.21 | 156.87 | 925,649 | -5.47(-3.37%) |
Aug 13, 2019 | 158.65 | 163.89 | 158.29 | 162.34 | 920,988 | +2.34(+1.46%) |
Aug 12, 2019 | 161.08 | 161.59 | 157.35 | 160.00 | 631,261 | -2.16(-1.33%) |
Aug 09, 2019 | 161.64 | 163.28 | 160.26 | 162.16 | 662,600 | -1.14(-0.70%) |
Aug 08, 2019 | 160.99 | 165.13 | 160.68 | 163.30 | 1,261,558 | +3.45(+2.16%) |
Aug 07, 2019 | 159.33 | 161.36 | 157.36 | 159.85 | 963,613 | -0.57(-0.36%) |
Aug 06, 2019 | 158.74 | 161.65 | 158.50 | 160.42 | 1,199,306 | +4.43(+2.84%) |
Aug 05, 2019 | 156.75 | 158.58 | 153.21 | 155.99 | 1,769,658 | -6.82(-4.19%) |
Aug 02, 2019 | 164.31 | 164.70 | 159.79 | 162.81 | 1,054,900 | -2.43(-1.47%) |
Aug 01, 2019 | 165.52 | 169.20 | 164.40 | 165.24 | 1,168,929 | -0.66(-0.40%) |
Jul 31, 2019 | 162.39 | 168.12 | 161.83 | 165.90 | 1,811,186 | +4.17(+2.58%) |
Jul 30, 2019 | 161.17 | 163.94 | 159.65 | 161.73 | 2,339,602 | -0.02(-0.01%) |
Jul 29, 2019 | 169.89 | 170.00 | 159.26 | 161.75 | 2,625,741 | -8.72(-5.12%) |
Jul 26, 2019 | 168.46 | 171.29 | 167.83 | 170.47 | 884,600 | +2.75(+1.64%) |
Jul 25, 2019 | 166.03 | 169.51 | 163.69 | 167.72 | 1,201,489 | +1.66(+1.00%) |
Jul 24, 2019 | 165.95 | 167.08 | 164.60 | 166.06 | 2,571,509 | +0.33(+0.20%) |
Jul 23, 2019 | 168.91 | 169.16 | 163.32 | 165.73 | 1,720,081 | -3.05(-1.81%) |
Jul 22, 2019 | 170.23 | 170.92 | 168.42 | 168.78 | 970,632 | -0.71(-0.42%) |
Jul 19, 2019 | 174.13 | 174.26 | 169.36 | 169.49 | 800,200 | -3.68(-2.13%) |
Jul 18, 2019 | 172.61 | 174.24 | 171.25 | 173.17 | 803,117 | +0.42(+0.24%) |
Jul 17, 2019 | 170.72 | 173.08 | 170.06 | 172.75 | 845,437 | +1.71(+1.00%) |
Jul 16, 2019 | 174.48 | 176.90 | 170.58 | 171.04 | 1,167,574 | -3.29(-1.89%) |
Jul 15, 2019 | 175.58 | 176.06 | 173.69 | 174.33 | 662,980 | -0.76(-0.43%) |
Jul 12, 2019 | 176.00 | 176.64 | 173.01 | 175.09 | 885,200 | -0.56(-0.32%) |
Jul 11, 2019 | 175.28 | 175.78 | 173.30 | 175.65 | 921,486 | +1.83(+1.05%) |
Jul 10, 2019 | 172.51 | 176.62 | 171.96 | 173.82 | 1,194,462 | +1.91(+1.11%) |
Jul 09, 2019 | 167.38 | 172.16 | 166.78 | 171.91 | 1,000,408 | +4.04(+2.41%) |
Jul 08, 2019 | 169.40 | 169.50 | 166.91 | 167.87 | 730,247 | -2.18(-1.28%) |
Jul 05, 2019 | 167.84 | 170.69 | 165.70 | 170.05 | 747,000 | +1.37(+0.81%) |
Jul 03, 2019 | 167.16 | 168.73 | 166.55 | 168.68 | 764,700 | +2.08(+1.25%) |
Jul 02, 2019 | 163.47 | 166.73 | 162.59 | 166.60 | 1,717,935 | +3.13(+1.91%) |