Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 190.97 | 190.97 | 183.51 | 184.68 | 22,023 | -0.81(-0.44%) |
Apr 29, 2020 | 184.78 | 187.49 | 182.28 | 185.49 | 26,474 | +4.69(+2.59%) |
Apr 28, 2020 | 179.09 | 184.59 | 177.89 | 180.80 | 18,769 | -1.60(-0.88%) |
Apr 27, 2020 | 185.00 | 186.36 | 181.27 | 182.41 | 28,636 | -9.38(-4.89%) |
Apr 24, 2020 | 188.00 | 192.49 | 187.40 | 191.78 | 19,400 | +5.58(+3.00%) |
Apr 23, 2020 | 188.34 | 196.01 | 186.20 | 186.20 | 53,355 | +2.77(+1.51%) |
Apr 22, 2020 | 186.08 | 186.18 | 181.36 | 183.43 | 50,624 | +1.43(+0.79%) |
Apr 21, 2020 | 179.86 | 187.65 | 175.31 | 182.00 | 55,778 | -24.90(-12.03%) |
Apr 20, 2020 | 206.86 | 207.33 | 205.00 | 206.90 | 15,844 | +0.88(+0.43%) |
Apr 17, 2020 | 206.27 | 207.58 | 204.05 | 206.02 | 31,600 | +0.78(+0.38%) |
Apr 16, 2020 | 204.43 | 209.24 | 203.29 | 205.24 | 19,545 | -0.17(-0.08%) |
Apr 15, 2020 | 206.18 | 207.76 | 201.50 | 205.41 | 25,595 | -3.79(-1.81%) |
Apr 14, 2020 | 214.25 | 216.95 | 207.08 | 209.20 | 47,147 | +3.87(+1.88%) |
Apr 13, 2020 | 209.28 | 211.94 | 196.58 | 205.33 | 34,986 | +5.31(+2.65%) |
Apr 09, 2020 | 202.00 | 202.18 | 198.95 | 200.02 | 34,600 | -0.42(-0.21%) |
Apr 08, 2020 | 209.83 | 209.83 | 199.93 | 200.44 | 32,201 | -4.87(-2.37%) |
Apr 07, 2020 | 210.81 | 212.00 | 204.26 | 205.30 | 34,697 | +4.30(+2.14%) |
Apr 06, 2020 | 202.93 | 205.75 | 199.10 | 201.00 | 48,647 | -4.84(-2.35%) |
Apr 03, 2020 | 207.65 | 209.54 | 200.78 | 205.84 | 26,800 | -1.75(-0.84%) |
Apr 02, 2020 | 200.12 | 209.25 | 198.53 | 207.59 | 42,518 | +1.81(+0.88%) |
Apr 01, 2020 | 212.31 | 212.50 | 205.78 | 205.78 | 44,658 | -16.41(-7.38%) |
Mar 31, 2020 | 221.00 | 232.94 | 219.20 | 222.19 | 32,543 | +4.19(+1.92%) |
Mar 30, 2020 | 211.11 | 221.31 | 211.11 | 218.00 | 22,615 | +2.24(+1.04%) |
Mar 27, 2020 | 223.00 | 224.03 | 208.73 | 215.76 | 65,200 | -6.24(-2.81%) |
Mar 26, 2020 | 216.30 | 224.53 | 211.62 | 222.00 | 72,500 | +4.00(+1.83%) |
Mar 25, 2020 | 193.28 | 227.88 | 190.00 | 218.00 | 112,326 | +37.90(+21.04%) |
Mar 24, 2020 | 180.00 | 181.94 | 173.96 | 180.10 | 61,834 | +19.50(+12.14%) |
Mar 23, 2020 | 148.50 | 160.91 | 148.11 | 160.60 | 50,592 | +9.04(+5.96%) |
Mar 20, 2020 | 156.30 | 156.30 | 148.43 | 151.56 | 22,800 | -4.34(-2.78%) |
Mar 19, 2020 | 151.00 | 161.12 | 150.44 | 155.90 | 61,510 | +7.69(+5.19%) |
Mar 18, 2020 | 147.51 | 152.18 | 145.90 | 148.21 | 36,018 | -6.06(-3.93%) |
Mar 17, 2020 | 144.46 | 169.00 | 142.91 | 154.27 | 134,744 | +4.23(+2.82%) |
Mar 16, 2020 | 144.33 | 155.92 | 137.51 | 150.04 | 223,193 | -14.12(-8.60%) |
Mar 13, 2020 | 175.33 | 179.11 | 151.14 | 164.16 | 111,000 | -8.11(-4.71%) |
Mar 12, 2020 | 197.40 | 198.10 | 152.71 | 172.27 | 276,000 | -42.33(-19.73%) |
Mar 11, 2020 | 221.39 | 223.81 | 214.23 | 214.60 | 81,577 | -11.38(-5.04%) |
Mar 10, 2020 | 230.37 | 231.16 | 222.60 | 225.98 | 99,920 | -8.28(-3.53%) |
Mar 09, 2020 | 232.62 | 236.40 | 228.90 | 234.26 | 53,580 | -5.64(-2.35%) |
Mar 06, 2020 | 242.90 | 243.00 | 235.51 | 239.90 | 38,400 | +2.21(+0.93%) |
Mar 05, 2020 | 232.24 | 238.74 | 232.24 | 237.69 | 27,054 | -1.47(-0.61%) |
Mar 04, 2020 | 231.07 | 240.68 | 230.73 | 239.16 | 139,951 | +5.19(+2.22%) |
Mar 03, 2020 | 235.00 | 238.29 | 231.15 | 233.97 | 44,300 | -2.06(-0.87%) |
Mar 02, 2020 | 239.77 | 241.91 | 235.00 | 236.03 | 94,011 | -5.08(-2.11%) |
Feb 28, 2020 | 248.94 | 250.39 | 226.24 | 241.11 | 243,200 | -31.58(-11.58%) |
Feb 27, 2020 | 261.08 | 273.16 | 260.01 | 272.69 | 92,316 | +9.61(+3.65%) |
Feb 26, 2020 | 257.02 | 264.93 | 256.50 | 263.08 | 80,725 | +7.25(+2.83%) |
Feb 25, 2020 | 251.34 | 257.49 | 251.23 | 255.83 | 61,202 | +7.74(+3.12%) |
Feb 24, 2020 | 250.74 | 251.00 | 243.05 | 248.09 | 73,047 | -7.77(-3.04%) |
Feb 21, 2020 | 254.28 | 256.23 | 252.34 | 255.86 | 41,600 | +1.24(+0.49%) |
Feb 20, 2020 | 254.41 | 256.42 | 249.30 | 254.62 | 65,629 | -1.86(-0.73%) |
Feb 19, 2020 | 261.46 | 261.79 | 249.02 | 256.48 | 134,056 | +10.08(+4.09%) |
Feb 18, 2020 | 237.20 | 246.55 | 237.20 | 246.40 | 75,642 | +15.76(+6.83%) |
Feb 14, 2020 | 231.77 | 231.80 | 226.78 | 230.64 | 47,100 | +0.63(+0.27%) |
Feb 13, 2020 | 226.52 | 230.47 | 226.52 | 230.01 | 53,136 | +2.78(+1.22%) |
Feb 12, 2020 | 220.01 | 227.28 | 220.00 | 227.23 | 36,418 | +5.82(+2.63%) |
Feb 11, 2020 | 219.69 | 221.44 | 218.47 | 221.41 | 19,552 | -1.38(-0.62%) |
Feb 10, 2020 | 220.85 | 223.00 | 220.69 | 222.79 | 29,193 | +4.08(+1.87%) |
Feb 07, 2020 | 215.40 | 219.24 | 215.00 | 218.71 | 44,900 | +0.22(+0.10%) |
Feb 06, 2020 | 227.99 | 227.99 | 218.00 | 218.49 | 83,015 | -10.94(-4.77%) |
Feb 05, 2020 | 231.13 | 232.65 | 227.60 | 229.43 | 60,626 | -1.55(-0.67%) |
Feb 04, 2020 | 228.40 | 231.50 | 225.01 | 230.98 | 56,705 | +10.27(+4.65%) |
Feb 03, 2020 | 216.04 | 221.06 | 215.00 | 220.71 | 56,453 | +4.67(+2.16%) |
Jan 31, 2020 | 217.62 | 217.62 | 215.27 | 216.04 | 25,100 | -2.21(-1.01%) |
Jan 30, 2020 | 213.92 | 218.51 | 213.28 | 218.25 | 44,940 | +2.39(+1.11%) |
Jan 29, 2020 | 214.05 | 216.40 | 211.62 | 215.86 | 71,129 | -1.14(-0.53%) |
Jan 28, 2020 | 211.61 | 217.57 | 210.79 | 217.00 | 80,246 | +5.77(+2.73%) |
Jan 27, 2020 | 218.51 | 219.57 | 211.23 | 211.23 | 209,979 | -15.82(-6.97%) |
Jan 24, 2020 | 229.49 | 229.49 | 224.64 | 227.05 | 128,900 | -7.18(-3.07%) |
Jan 23, 2020 | 227.28 | 234.35 | 225.00 | 234.23 | 149,628 | -2.77(-1.17%) |
Jan 22, 2020 | 228.30 | 237.99 | 228.08 | 237.00 | 146,686 | +14.76(+6.64%) |
Jan 21, 2020 | 232.00 | 232.00 | 211.59 | 222.24 | 179,484 | -10.05(-4.33%) |
Jan 17, 2020 | 226.74 | 232.78 | 226.38 | 232.29 | 142,000 | +13.31(+6.08%) |
Jan 16, 2020 | 218.31 | 218.98 | 214.21 | 218.98 | 95,451 | +7.09(+3.35%) |
Jan 15, 2020 | 209.85 | 212.39 | 209.55 | 211.89 | 47,142 | +7.50(+3.67%) |
Jan 14, 2020 | 202.01 | 205.00 | 201.07 | 204.38 | 24,617 | +3.91(+1.95%) |
Jan 13, 2020 | 200.18 | 200.56 | 198.44 | 200.47 | 43,203 | +1.17(+0.59%) |
Jan 10, 2020 | 200.49 | 200.49 | 199.00 | 199.30 | 29,800 | +0.24(+0.12%) |
Jan 09, 2020 | 200.92 | 201.65 | 197.78 | 199.06 | 62,277 | +0.35(+0.18%) |
Jan 08, 2020 | 197.79 | 199.20 | 193.50 | 198.71 | 87,147 | +4.76(+2.45%) |
Jan 07, 2020 | 192.33 | 193.95 | 191.61 | 193.95 | 40,540 | +3.09(+1.62%) |
Jan 06, 2020 | 190.35 | 191.24 | 190.00 | 190.86 | 67,895 | +3.53(+1.88%) |
Jan 03, 2020 | 186.04 | 187.50 | 185.76 | 187.33 | 26,100 | +2.92(+1.58%) |
Jan 02, 2020 | 183.27 | 185.11 | 183.27 | 184.41 | 45,797 | +1.15(+0.63%) |
Dec 31, 2019 | 181.71 | 183.34 | 181.10 | 183.26 | 20,000 | +2.47(+1.37%) |
Dec 30, 2019 | 179.80 | 180.79 | 179.60 | 180.79 | 23,779 | +0.97(+0.54%) |
Dec 27, 2019 | 179.87 | 180.53 | 178.58 | 179.82 | 34,800 | +0.67(+0.37%) |
Dec 26, 2019 | 178.00 | 179.15 | 177.89 | 179.15 | 25,735 | +2.50(+1.42%) |
Dec 24, 2019 | 176.13 | 176.96 | 176.00 | 176.65 | 6,600 | +0.50(+0.29%) |
Dec 23, 2019 | 174.90 | 176.61 | 172.27 | 176.15 | 34,430 | +2.36(+1.36%) |
Dec 20, 2019 | 182.57 | 182.57 | 172.10 | 173.79 | 88,400 | -8.43(-4.63%) |
Dec 19, 2019 | 182.25 | 182.63 | 180.57 | 182.22 | 25,857 | +1.64(+0.91%) |
Dec 18, 2019 | 183.87 | 183.87 | 180.58 | 180.58 | 37,139 | -3.13(-1.70%) |
Dec 17, 2019 | 182.65 | 184.07 | 181.70 | 183.71 | 74,957 | -2.08(-1.12%) |
Dec 16, 2019 | 185.05 | 187.65 | 184.50 | 185.79 | 30,602 | +3.89(+2.14%) |
Dec 13, 2019 | 186.00 | 186.65 | 180.18 | 181.90 | 56,800 | -1.38(-0.75%) |
Dec 12, 2019 | 182.60 | 183.48 | 182.01 | 183.28 | 81,943 | +2.78(+1.54%) |
Dec 11, 2019 | 180.86 | 180.98 | 179.76 | 180.50 | 30,048 | +1.45(+0.81%) |
Dec 10, 2019 | 179.16 | 179.61 | 178.30 | 179.05 | 31,294 | +1.09(+0.61%) |
Dec 09, 2019 | 178.48 | 178.67 | 177.38 | 177.96 | 23,809 | +0.68(+0.38%) |
Dec 06, 2019 | 177.26 | 177.53 | 176.52 | 177.28 | 22,000 | +0.91(+0.52%) |
Dec 05, 2019 | 175.40 | 176.78 | 175.14 | 176.37 | 28,986 | -0.28(-0.16%) |
Dec 04, 2019 | 175.44 | 176.88 | 175.00 | 176.65 | 32,478 | +1.57(+0.90%) |
Dec 03, 2019 | 174.47 | 175.08 | 173.81 | 175.08 | 54,843 | +0.47(+0.27%) |
Dec 02, 2019 | 175.37 | 175.40 | 173.82 | 174.61 | 27,195 | +1.66(+0.96%) |
Nov 29, 2019 | 172.90 | 173.85 | 172.19 | 172.95 | 10,500 | +0.47(+0.28%) |
Nov 27, 2019 | 170.85 | 172.87 | 170.25 | 172.47 | 41,900 | +1.22(+0.71%) |
Nov 26, 2019 | 169.80 | 171.26 | 169.60 | 171.26 | 16,028 | +1.52(+0.90%) |
Nov 25, 2019 | 169.70 | 171.05 | 169.44 | 169.74 | 22,463 | +2.40(+1.43%) |
Nov 22, 2019 | 166.49 | 167.34 | 166.00 | 167.34 | 22,900 | +1.34(+0.80%) |
Nov 21, 2019 | 166.50 | 166.78 | 165.65 | 166.01 | 27,130 | -0.78(-0.47%) |
Nov 20, 2019 | 166.12 | 167.75 | 166.12 | 166.79 | 20,785 | +0.29(+0.17%) |
Nov 19, 2019 | 166.08 | 167.33 | 165.69 | 166.50 | 10,768 | +2.63(+1.60%) |
Nov 18, 2019 | 162.91 | 164.25 | 161.40 | 163.87 | 19,292 | +3.61(+2.25%) |
Nov 15, 2019 | 162.03 | 162.85 | 160.00 | 160.26 | 10,700 | -3.48(-2.13%) |
Nov 14, 2019 | 162.31 | 164.35 | 161.45 | 163.74 | 12,772 | +2.73(+1.70%) |
Nov 13, 2019 | 161.38 | 161.72 | 160.60 | 161.01 | 90,643 | +1.02(+0.64%) |
Nov 12, 2019 | 160.09 | 161.35 | 159.04 | 159.99 | 14,798 | +1.63(+1.03%) |
Nov 11, 2019 | 161.00 | 161.39 | 157.03 | 158.36 | 135,561 | -5.94(-3.62%) |
Nov 08, 2019 | 167.15 | 167.15 | 163.61 | 164.30 | 37,600 | -5.45(-3.21%) |
Nov 07, 2019 | 169.87 | 170.58 | 168.27 | 169.75 | 26,814 | +1.18(+0.70%) |
Nov 06, 2019 | 169.76 | 169.76 | 168.07 | 168.57 | 25,259 | +0.62(+0.37%) |
Nov 05, 2019 | 167.00 | 167.95 | 165.81 | 167.95 | 21,538 | +0.56(+0.33%) |
Nov 04, 2019 | 169.89 | 169.89 | 167.14 | 167.39 | 21,163 | -2.92(-1.71%) |
Nov 01, 2019 | 170.85 | 171.00 | 169.76 | 170.31 | 113,400 | +0.96(+0.57%) |
Oct 31, 2019 | 170.79 | 170.79 | 167.62 | 169.35 | 15,566 | -1.05(-0.62%) |
Oct 30, 2019 | 169.88 | 172.33 | 169.09 | 170.40 | 16,356 | +2.21(+1.32%) |
Oct 29, 2019 | 168.85 | 168.85 | 167.12 | 168.19 | 13,083 | -2.17(-1.27%) |
Oct 28, 2019 | 169.33 | 171.29 | 169.00 | 170.36 | 23,944 | +3.45(+2.07%) |
Oct 25, 2019 | 168.39 | 168.39 | 166.85 | 166.91 | 11,200 | -1.08(-0.64%) |
Oct 24, 2019 | 166.79 | 168.41 | 166.02 | 167.99 | 16,387 | +3.30(+2.00%) |
Oct 23, 2019 | 169.45 | 169.45 | 163.32 | 164.69 | 28,846 | -0.91(-0.55%) |
Oct 22, 2019 | 165.86 | 166.15 | 164.67 | 165.59 | 16,871 | -0.49(-0.29%) |
Oct 21, 2019 | 167.47 | 167.59 | 165.21 | 166.08 | 8,883 | -0.09(-0.06%) |
Oct 18, 2019 | 166.56 | 166.62 | 164.96 | 166.18 | 8,500 | -0.57(-0.34%) |
Oct 17, 2019 | 166.82 | 167.57 | 165.89 | 166.75 | 24,171 | -0.90(-0.54%) |
Oct 16, 2019 | 166.84 | 168.69 | 166.67 | 167.65 | 40,311 | +3.38(+2.06%) |
Oct 15, 2019 | 163.99 | 164.44 | 163.32 | 164.27 | 30,759 | +2.66(+1.65%) |
Oct 14, 2019 | 159.91 | 162.07 | 159.45 | 161.61 | 17,190 | +0.74(+0.46%) |
Oct 11, 2019 | 161.24 | 161.24 | 159.88 | 160.87 | 16,000 | -0.30(-0.19%) |
Oct 10, 2019 | 159.13 | 161.44 | 159.00 | 161.17 | 20,986 | +2.50(+1.58%) |
Oct 09, 2019 | 159.90 | 159.90 | 158.67 | 158.67 | 18,373 | +0.47(+0.30%) |
Oct 08, 2019 | 156.59 | 158.50 | 155.54 | 158.20 | 13,722 | +0.82(+0.52%) |
Oct 07, 2019 | 157.24 | 158.00 | 156.24 | 157.38 | 25,905 | -0.36(-0.23%) |
Oct 04, 2019 | 157.56 | 159.14 | 157.33 | 157.74 | 40,800 | +0.81(+0.52%) |
Oct 03, 2019 | 157.20 | 157.41 | 155.32 | 156.93 | 14,333 | -2.23(-1.40%) |
Oct 02, 2019 | 158.89 | 160.72 | 158.72 | 159.16 | 47,252 | +2.56(+1.64%) |
Oct 01, 2019 | 156.45 | 157.63 | 155.62 | 156.59 | 93,146 | -2.59(-1.63%) |
Sep 30, 2019 | 160.00 | 160.00 | 157.01 | 159.19 | 22,904 | -0.06(-0.04%) |
Sep 27, 2019 | 158.18 | 159.83 | 157.51 | 159.25 | 21,400 | +0.97(+0.61%) |
Sep 26, 2019 | 157.37 | 158.28 | 156.92 | 158.28 | 49,239 | +3.36(+2.17%) |
Sep 25, 2019 | 155.22 | 156.14 | 153.69 | 154.92 | 79,179 | -3.58(-2.26%) |
Sep 24, 2019 | 156.75 | 158.50 | 156.01 | 158.50 | 21,423 | +2.31(+1.48%) |
Sep 23, 2019 | 156.44 | 156.68 | 155.60 | 156.19 | 19,254 | +0.97(+0.62%) |
Sep 20, 2019 | 154.92 | 156.86 | 154.44 | 155.23 | 49,500 | +2.19(+1.43%) |
Sep 19, 2019 | 151.63 | 153.60 | 151.63 | 153.04 | 11,303 | +3.55(+2.37%) |
Sep 18, 2019 | 149.90 | 150.34 | 148.18 | 149.49 | 24,152 | -0.86(-0.57%) |
Sep 17, 2019 | 150.78 | 151.75 | 150.22 | 150.35 | 15,550 | -1.14(-0.75%) |
Sep 16, 2019 | 150.95 | 151.49 | 149.62 | 151.49 | 15,764 | -0.29(-0.19%) |
Sep 13, 2019 | 151.33 | 152.80 | 150.65 | 151.78 | 12,500 | -0.50(-0.33%) |
Sep 12, 2019 | 150.22 | 153.37 | 150.22 | 152.28 | 22,281 | +3.62(+2.44%) |
Sep 11, 2019 | 149.30 | 149.54 | 147.66 | 148.66 | 10,555 | +1.63(+1.11%) |
Sep 10, 2019 | 146.54 | 147.28 | 146.54 | 147.03 | 9,927 | +1.26(+0.86%) |
Sep 09, 2019 | 146.73 | 146.84 | 145.40 | 145.77 | 7,665 | +0.88(+0.61%) |
Sep 06, 2019 | 145.55 | 146.62 | 144.73 | 144.89 | 11,800 | -2.80(-1.90%) |
Sep 05, 2019 | 147.87 | 148.18 | 143.00 | 147.69 | 30,435 | +0.79(+0.54%) |
Sep 04, 2019 | 146.76 | 147.41 | 146.67 | 146.90 | 14,650 | +1.31(+0.90%) |
Sep 03, 2019 | 144.56 | 146.00 | 144.20 | 145.59 | 12,006 | +1.28(+0.89%) |
Aug 30, 2019 | 144.71 | 145.85 | 144.10 | 144.31 | 40,100 | +5.30(+3.81%) |
Aug 29, 2019 | 139.82 | 140.78 | 138.87 | 139.01 | 16,346 | +0.26(+0.19%) |
Aug 28, 2019 | 138.44 | 139.42 | 137.86 | 138.75 | 10,641 | -1.17(-0.84%) |
Aug 27, 2019 | 140.34 | 140.36 | 139.54 | 139.92 | 24,069 | +0.49(+0.35%) |
Aug 26, 2019 | 139.65 | 139.87 | 138.02 | 139.43 | 11,367 | +0.85(+0.61%) |
Aug 23, 2019 | 139.14 | 139.27 | 138.00 | 138.58 | 9,800 | -1.70(-1.21%) |
Aug 22, 2019 | 139.02 | 140.74 | 139.02 | 140.28 | 6,851 | +1.33(+0.96%) |
Aug 21, 2019 | 140.95 | 141.10 | 137.25 | 138.95 | 7,075 | -1.16(-0.83%) |
Aug 20, 2019 | 140.54 | 141.31 | 140.11 | 140.11 | 22,729 | +0.21(+0.15%) |
Aug 19, 2019 | 137.64 | 140.27 | 137.64 | 139.90 | 17,523 | +3.14(+2.30%) |
Aug 16, 2019 | 137.01 | 137.25 | 136.38 | 136.76 | 12,600 | -0.07(-0.05%) |
Aug 15, 2019 | 135.94 | 136.89 | 135.94 | 136.83 | 12,281 | +1.67(+1.24%) |
Aug 14, 2019 | 135.47 | 135.65 | 134.80 | 135.16 | 90,402 | -1.85(-1.35%) |
Aug 13, 2019 | 134.04 | 137.65 | 134.04 | 137.01 | 18,636 | +1.86(+1.38%) |
Aug 12, 2019 | 135.35 | 136.00 | 134.22 | 135.15 | 8,483 | +0.94(+0.70%) |
Aug 09, 2019 | 135.02 | 135.27 | 133.92 | 134.21 | 7,400 | -0.21(-0.16%) |
Aug 08, 2019 | 134.25 | 135.39 | 134.03 | 134.42 | 5,146 | +0.82(+0.62%) |
Aug 07, 2019 | 132.58 | 135.62 | 132.58 | 133.60 | 27,138 | -2.22(-1.64%) |
Aug 06, 2019 | 136.14 | 136.28 | 134.36 | 135.82 | 15,746 | +2.30(+1.73%) |
Aug 05, 2019 | 134.74 | 135.09 | 133.52 | 133.52 | 13,966 | +1.01(+0.76%) |
Aug 02, 2019 | 132.42 | 134.45 | 130.04 | 132.51 | 35,300 | -2.33(-1.72%) |
Aug 01, 2019 | 137.84 | 137.84 | 133.49 | 134.84 | 71,028 | -8.70(-6.06%) |
Jul 31, 2019 | 144.37 | 145.35 | 142.92 | 143.54 | 10,359 | +0.55(+0.38%) |
Jul 30, 2019 | 146.53 | 146.53 | 142.82 | 142.99 | 11,303 | -3.77(-2.57%) |
Jul 29, 2019 | 144.27 | 147.00 | 143.85 | 146.76 | 17,770 | +2.50(+1.73%) |
Jul 26, 2019 | 143.89 | 144.62 | 143.76 | 144.26 | 9,600 | +0.00(+0.00%) |
Jul 25, 2019 | 144.50 | 145.90 | 144.26 | 144.26 | 7,995 | -0.94(-0.65%) |
Jul 24, 2019 | 144.50 | 145.68 | 144.19 | 145.20 | 7,973 | +1.38(+0.96%) |
Jul 23, 2019 | 145.00 | 145.00 | 143.09 | 143.82 | 5,469 | -0.43(-0.30%) |
Jul 22, 2019 | 141.60 | 144.76 | 141.49 | 144.25 | 6,477 | +1.50(+1.05%) |
Jul 19, 2019 | 144.38 | 144.40 | 141.51 | 142.75 | 34,200 | -1.65(-1.14%) |
Jul 18, 2019 | 143.39 | 144.40 | 142.52 | 144.40 | 18,808 | -0.74(-0.51%) |
Jul 17, 2019 | 145.65 | 146.00 | 145.04 | 145.14 | 13,695 | +0.85(+0.59%) |
Jul 16, 2019 | 146.82 | 146.82 | 141.82 | 144.29 | 40,126 | -3.62(-2.45%) |
Jul 15, 2019 | 148.19 | 148.19 | 146.68 | 147.91 | 10,235 | +1.64(+1.12%) |
Jul 12, 2019 | 146.76 | 147.00 | 144.40 | 146.27 | 15,200 | -1.48(-1.00%) |
Jul 11, 2019 | 148.41 | 148.41 | 146.94 | 147.75 | 9,769 | -2.45(-1.63%) |
Jul 10, 2019 | 149.74 | 150.64 | 149.68 | 150.20 | 18,949 | +3.96(+2.71%) |
Jul 09, 2019 | 146.65 | 146.87 | 145.68 | 146.24 | 11,502 | -1.40(-0.95%) |
Jul 08, 2019 | 148.00 | 148.00 | 147.33 | 147.64 | 8,685 | -0.79(-0.53%) |
Jul 05, 2019 | 148.99 | 148.99 | 147.12 | 148.43 | 8,100 | -0.53(-0.36%) |
Jul 03, 2019 | 147.46 | 148.99 | 147.46 | 148.96 | 34,500 | +1.19(+0.81%) |
Jul 02, 2019 | 147.15 | 147.77 | 146.55 | 147.77 | 9,935 | +1.50(+1.03%) |
Jul 01, 2019 | 146.26 | 146.78 | 146.00 | 146.27 | 7,273 | +0.69(+0.48%) |
Jun 28, 2019 | 143.87 | 146.99 | 143.36 | 145.58 | 13,200 | -0.76(-0.52%) |
Jun 27, 2019 | 144.59 | 146.38 | 144.49 | 146.34 | 21,228 | +2.08(+1.44%) |
Jun 26, 2019 | 144.95 | 145.68 | 142.98 | 144.26 | 9,273 | -0.26(-0.18%) |
Jun 25, 2019 | 145.42 | 146.32 | 143.95 | 144.52 | 19,271 | -0.96(-0.66%) |
Jun 24, 2019 | 143.89 | 146.00 | 143.61 | 145.48 | 22,806 | +3.38(+2.38%) |
Jun 21, 2019 | 142.45 | 143.25 | 141.99 | 142.10 | 16,800 | +1.11(+0.79%) |
Jun 20, 2019 | 143.94 | 143.94 | 138.77 | 140.99 | 34,257 | -1.13(-0.80%) |
Jun 19, 2019 | 141.59 | 143.24 | 141.34 | 142.12 | 18,215 | +2.38(+1.70%) |
Jun 18, 2019 | 141.13 | 141.13 | 139.56 | 139.74 | 14,736 | +2.34(+1.70%) |
Jun 17, 2019 | 137.94 | 138.43 | 137.26 | 137.40 | 12,994 | -1.27(-0.92%) |
Jun 14, 2019 | 136.87 | 138.82 | 136.87 | 138.67 | 13,900 | +1.93(+1.41%) |
Jun 13, 2019 | 135.70 | 136.90 | 135.58 | 136.74 | 18,878 | +3.46(+2.60%) |
Jun 12, 2019 | 132.66 | 133.79 | 132.07 | 133.28 | 11,264 | +1.20(+0.91%) |
Jun 11, 2019 | 132.30 | 132.53 | 130.49 | 132.08 | 8,205 | +1.21(+0.93%) |
Jun 10, 2019 | 128.92 | 131.48 | 128.92 | 130.87 | 21,125 | +2.36(+1.84%) |
Jun 07, 2019 | 128.00 | 129.80 | 128.00 | 128.51 | 14,200 | +0.71(+0.56%) |
Jun 06, 2019 | 126.06 | 128.08 | 126.06 | 127.80 | 9,653 | +2.59(+2.07%) |
Jun 05, 2019 | 127.55 | 127.55 | 124.42 | 125.21 | 18,536 | -1.51(-1.19%) |
Jun 04, 2019 | 126.71 | 127.67 | 126.34 | 126.72 | 11,527 | +1.43(+1.14%) |
Jun 03, 2019 | 126.10 | 126.10 | 124.00 | 125.29 | 34,268 | +0.06(+0.05%) |
May 31, 2019 | 128.05 | 128.05 | 124.76 | 125.23 | 30,100 | -3.79(-2.94%) |
May 30, 2019 | 127.99 | 130.15 | 126.58 | 129.02 | 52,223 | +2.21(+1.74%) |
May 29, 2019 | 126.83 | 127.38 | 126.33 | 126.81 | 40,090 | -0.04(-0.03%) |
May 28, 2019 | 126.24 | 127.00 | 126.24 | 126.85 | 41,953 | +0.60(+0.48%) |
May 24, 2019 | 125.42 | 126.34 | 124.91 | 126.25 | 37,600 | +2.53(+2.04%) |
May 23, 2019 | 123.85 | 124.58 | 123.44 | 123.72 | 22,093 | -0.68(-0.55%) |
May 22, 2019 | 124.11 | 125.49 | 122.94 | 124.40 | 44,701 | +0.02(+0.02%) |
May 21, 2019 | 125.24 | 125.83 | 124.27 | 124.38 | 13,790 | -1.16(-0.92%) |
May 20, 2019 | 124.54 | 126.53 | 124.51 | 125.54 | 14,033 | +1.39(+1.12%) |
May 17, 2019 | 124.08 | 124.88 | 123.88 | 124.15 | 6,200 | -1.57(-1.25%) |
May 16, 2019 | 126.08 | 126.84 | 125.46 | 125.72 | 5,652 | -1.29(-1.02%) |
May 15, 2019 | 123.88 | 127.38 | 123.17 | 127.01 | 14,197 | +0.68(+0.54%) |
May 14, 2019 | 125.66 | 126.61 | 124.11 | 126.33 | 17,091 | +1.35(+1.08%) |
May 13, 2019 | 125.27 | 126.00 | 124.35 | 124.98 | 20,773 | -2.80(-2.19%) |
May 10, 2019 | 123.52 | 128.07 | 123.52 | 127.78 | 20,000 | +4.74(+3.85%) |
May 09, 2019 | 120.97 | 123.22 | 120.01 | 123.04 | 34,730 | -1.49(-1.20%) |
May 08, 2019 | 124.52 | 124.90 | 124.03 | 124.53 | 15,331 | -0.80(-0.64%) |
May 07, 2019 | 125.77 | 125.84 | 124.57 | 125.33 | 29,443 | -1.39(-1.10%) |
May 06, 2019 | 126.90 | 127.27 | 125.45 | 126.72 | 26,630 | -2.33(-1.81%) |
May 03, 2019 | 128.58 | 130.10 | 127.91 | 129.05 | 11,700 | +0.86(+0.67%) |
May 02, 2019 | 128.43 | 128.58 | 127.18 | 128.19 | 17,136 | +0.70(+0.55%) |