Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.82 | 127.60 | 123.31 | 125.70 | 2,979,182 | -0.42(-0.34%) |
Mar 30, 2020 | 128.56 | 129.25 | 123.12 | 126.12 | 2,186,014 | -1.61(-1.26%) |
Mar 27, 2020 | 137.04 | 137.87 | 126.32 | 127.73 | 1,885,418 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.56 | 127.17 | 140.90 | 1,711,646 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.31 | 122.47 | 126.40 | 2,425,614 | +2.70(+2.18%) |
Mar 24, 2020 | 122.10 | 129.18 | 120.52 | 123.70 | 2,108,308 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.21 | 117.79 | 2,139,316 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.93 | 125.58 | 129.19 | 2,791,116 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.40 | 138.02 | 141.59 | 1,722,629 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.89 | 128.89 | 140.15 | 1,494,738 | -1.07(-0.76%) |
Mar 17, 2020 | 140.33 | 148.55 | 136.35 | 141.22 | 2,051,010 | +3.87(+2.82%) |
Mar 16, 2020 | 131.05 | 141.95 | 130.95 | 137.35 | 2,555,132 | -9.18(-6.27%) |
Mar 13, 2020 | 141.58 | 146.57 | 136.40 | 146.53 | 2,232,153 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.57 | 128.62 | 133.69 | 2,593,057 | -18.16(-11.96%) |
Mar 11, 2020 | 157.04 | 157.66 | 150.16 | 151.85 | 1,348,498 | -8.97(-5.58%) |
Mar 10, 2020 | 159.86 | 160.86 | 153.46 | 160.81 | 1,937,535 | +4.75(+3.04%) |
Mar 09, 2020 | 155.68 | 160.87 | 152.62 | 156.07 | 2,127,450 | -9.64(-5.82%) |
Mar 06, 2020 | 166.23 | 166.68 | 162.39 | 165.70 | 1,741,753 | -4.27(-2.51%) |
Mar 05, 2020 | 168.84 | 170.75 | 167.68 | 169.97 | 1,368,130 | -1.85(-1.07%) |
Mar 04, 2020 | 167.56 | 171.84 | 166.41 | 171.82 | 1,189,631 | +6.99(+4.24%) |
Mar 03, 2020 | 164.16 | 168.23 | 161.66 | 164.83 | 1,556,608 | +1.41(+0.86%) |
Mar 02, 2020 | 157.12 | 163.47 | 156.52 | 163.41 | 1,603,335 | +7.36(+4.71%) |
Feb 28, 2020 | 155.31 | 156.84 | 150.48 | 156.06 | 3,050,774 | -2.95(-1.85%) |
Feb 27, 2020 | 165.25 | 166.47 | 158.95 | 159.01 | 1,385,677 | -8.42(-5.03%) |
Feb 26, 2020 | 168.48 | 170.05 | 166.20 | 167.43 | 861,654 | -0.34(-0.20%) |
Feb 25, 2020 | 171.75 | 172.83 | 167.74 | 167.77 | 1,107,031 | -3.48(-2.03%) |
Feb 24, 2020 | 171.31 | 174.41 | 170.31 | 171.24 | 881,469 | -3.27(-1.87%) |
Feb 21, 2020 | 174.36 | 175.03 | 173.08 | 174.51 | 1,024,816 | -0.31(-0.18%) |
Feb 20, 2020 | 175.22 | 176.60 | 172.40 | 174.82 | 958,424 | -0.49(-0.28%) |
Feb 19, 2020 | 174.56 | 176.12 | 174.12 | 175.31 | 835,463 | +1.18(+0.68%) |
Feb 18, 2020 | 173.60 | 174.79 | 172.99 | 174.13 | 792,523 | +0.43(+0.25%) |
Feb 14, 2020 | 172.96 | 173.76 | 172.00 | 173.70 | 936,593 | +0.27(+0.16%) |
Feb 13, 2020 | 173.34 | 174.58 | 172.65 | 173.43 | 707,759 | -0.52(-0.30%) |
Feb 12, 2020 | 173.27 | 174.34 | 170.91 | 173.94 | 1,248,928 | +0.20(+0.11%) |
Feb 11, 2020 | 175.05 | 176.11 | 173.66 | 173.75 | 1,179,944 | +0.37(+0.21%) |
Feb 10, 2020 | 168.61 | 173.72 | 168.61 | 173.38 | 1,175,534 | +4.34(+2.57%) |
Feb 07, 2020 | 169.69 | 175.10 | 168.47 | 169.04 | 1,564,031 | +0.50(+0.30%) |
Feb 06, 2020 | 166.57 | 169.67 | 165.84 | 168.54 | 1,154,184 | +2.11(+1.27%) |
Feb 05, 2020 | 168.46 | 169.07 | 166.25 | 166.43 | 1,291,787 | -1.53(-0.91%) |
Feb 04, 2020 | 166.85 | 169.11 | 166.47 | 167.96 | 860,442 | +2.16(+1.30%) |
Feb 03, 2020 | 167.34 | 167.85 | 165.73 | 165.81 | 762,273 | -0.91(-0.55%) |
Jan 31, 2020 | 168.82 | 169.07 | 166.32 | 166.72 | 879,900 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.76 | 167.13 | 169.61 | 628,635 | +0.61(+0.36%) |
Jan 29, 2020 | 169.04 | 169.74 | 168.39 | 169.00 | 475,004 | +0.33(+0.20%) |
Jan 28, 2020 | 168.31 | 169.83 | 167.72 | 168.67 | 859,680 | +1.01(+0.60%) |
Jan 27, 2020 | 166.66 | 167.98 | 165.79 | 167.66 | 738,237 | -1.56(-0.92%) |
Jan 24, 2020 | 167.58 | 169.32 | 167.22 | 169.23 | 710,247 | +2.47(+1.48%) |
Jan 23, 2020 | 167.85 | 168.04 | 166.06 | 166.76 | 727,805 | -0.66(-0.39%) |
Jan 22, 2020 | 167.77 | 168.09 | 166.81 | 167.42 | 762,210 | +0.75(+0.45%) |
Jan 21, 2020 | 165.06 | 167.25 | 164.47 | 166.66 | 1,469,293 | +0.77(+0.47%) |
Jan 17, 2020 | 163.83 | 166.28 | 162.02 | 165.89 | 1,307,323 | +3.07(+1.89%) |
Jan 16, 2020 | 161.64 | 163.07 | 160.47 | 162.82 | 974,719 | +2.18(+1.35%) |
Jan 15, 2020 | 158.64 | 161.89 | 158.52 | 160.65 | 965,548 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.97 | 158.08 | 158.56 | 1,083,207 | -2.38(-1.48%) |
Jan 13, 2020 | 158.18 | 161.38 | 157.42 | 160.95 | 1,389,700 | +3.36(+2.13%) |
Jan 10, 2020 | 159.03 | 159.03 | 157.05 | 157.58 | 717,042 | -1.31(-0.82%) |
Jan 09, 2020 | 157.00 | 159.89 | 157.00 | 158.89 | 1,360,749 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.21 | 155.46 | 156.26 | 1,472,259 | +0.16(+0.10%) |
Jan 07, 2020 | 156.25 | 156.78 | 155.42 | 156.10 | 1,200,871 | -1.13(-0.72%) |
Jan 06, 2020 | 154.41 | 157.33 | 153.64 | 157.23 | 1,639,896 | +2.39(+1.54%) |
Jan 03, 2020 | 150.74 | 155.02 | 150.12 | 154.83 | 1,021,737 | +2.59(+1.70%) |
Jan 02, 2020 | 152.75 | 152.88 | 151.43 | 152.24 | 1,440,572 | +0.46(+0.30%) |
Dec 31, 2019 | 151.55 | 151.97 | 150.72 | 151.78 | 952,517 | +0.17(+0.11%) |
Dec 30, 2019 | 151.83 | 151.94 | 150.72 | 151.61 | 867,877 | -0.46(-0.30%) |
Dec 27, 2019 | 152.21 | 152.44 | 151.45 | 152.07 | 605,887 | +0.07(+0.04%) |
Dec 26, 2019 | 152.47 | 153.16 | 151.60 | 152.01 | 613,664 | -0.28(-0.19%) |
Dec 24, 2019 | 152.64 | 152.94 | 152.12 | 152.29 | 280,489 | -0.49(-0.32%) |
Dec 23, 2019 | 153.01 | 153.34 | 152.12 | 152.78 | 1,474,854 | +1.12(+0.74%) |
Dec 20, 2019 | 152.77 | 153.26 | 151.01 | 151.66 | 3,655,175 | -0.09(-0.06%) |
Dec 19, 2019 | 150.10 | 152.53 | 149.55 | 151.75 | 2,683,847 | +1.62(+1.08%) |
Dec 18, 2019 | 152.35 | 152.94 | 149.73 | 150.13 | 1,767,627 | -1.50(-0.99%) |
Dec 17, 2019 | 152.63 | 154.85 | 151.51 | 151.63 | 1,625,241 | -0.40(-0.26%) |
Dec 16, 2019 | 152.48 | 153.50 | 151.48 | 152.03 | 1,500,539 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.16 | 150.55 | 151.18 | 1,637,286 | -1.38(-0.91%) |
Dec 12, 2019 | 152.13 | 153.50 | 151.56 | 152.56 | 2,001,224 | +0.78(+0.52%) |
Dec 11, 2019 | 151.52 | 152.32 | 151.27 | 151.78 | 2,338,812 | +0.81(+0.53%) |
Dec 10, 2019 | 151.47 | 152.03 | 150.50 | 150.97 | 1,799,952 | -0.54(-0.36%) |
Dec 09, 2019 | 151.31 | 152.63 | 150.37 | 151.52 | 1,201,218 | +0.74(+0.49%) |
Dec 06, 2019 | 150.63 | 151.75 | 149.90 | 150.78 | 1,595,931 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.45 | 150.53 | 1,808,925 | -4.41(-2.85%) |
Dec 04, 2019 | 155.32 | 156.22 | 154.65 | 154.93 | 1,068,703 | +0.26(+0.17%) |
Dec 03, 2019 | 154.12 | 155.65 | 152.87 | 154.67 | 1,072,806 | -0.17(-0.11%) |
Dec 02, 2019 | 156.48 | 156.77 | 152.30 | 154.84 | 935,022 | -2.12(-1.35%) |
Nov 29, 2019 | 156.32 | 157.56 | 155.99 | 156.96 | 463,121 | -0.09(-0.06%) |
Nov 27, 2019 | 156.55 | 157.49 | 155.74 | 157.05 | 829,568 | +0.97(+0.62%) |
Nov 26, 2019 | 155.68 | 157.60 | 154.62 | 156.08 | 3,150,965 | +0.60(+0.39%) |
Nov 25, 2019 | 156.27 | 156.67 | 154.29 | 155.48 | 834,919 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.09 | 154.31 | 155.60 | 753,039 | +0.74(+0.48%) |
Nov 21, 2019 | 155.49 | 156.39 | 154.17 | 154.86 | 1,034,587 | -1.22(-0.78%) |
Nov 20, 2019 | 155.81 | 157.84 | 154.47 | 156.08 | 1,112,299 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.26 | 153.17 | 155.74 | 989,186 | +2.85(+1.87%) |
Nov 18, 2019 | 152.06 | 153.34 | 151.49 | 152.89 | 984,652 | +0.83(+0.54%) |
Nov 15, 2019 | 152.16 | 152.34 | 150.53 | 152.06 | 973,887 | +0.32(+0.21%) |
Nov 14, 2019 | 150.77 | 153.02 | 150.28 | 151.74 | 702,140 | +0.13(+0.09%) |
Nov 13, 2019 | 150.68 | 153.94 | 150.68 | 151.61 | 1,210,525 | +0.45(+0.30%) |
Nov 12, 2019 | 151.04 | 151.37 | 149.65 | 151.16 | 1,330,614 | -0.03(-0.02%) |
Nov 11, 2019 | 152.31 | 153.31 | 150.25 | 151.19 | 1,268,582 | -3.57(-2.31%) |
Nov 08, 2019 | 151.97 | 154.87 | 151.65 | 154.76 | 1,269,134 | +2.59(+1.70%) |
Nov 07, 2019 | 149.79 | 153.77 | 149.36 | 152.18 | 1,677,853 | +3.38(+2.27%) |
Nov 06, 2019 | 147.38 | 149.33 | 146.64 | 148.80 | 1,374,609 | +1.42(+0.96%) |
Nov 05, 2019 | 149.88 | 150.51 | 144.50 | 147.38 | 3,220,038 | -3.28(-2.18%) |
Nov 04, 2019 | 157.86 | 158.04 | 150.38 | 150.66 | 1,551,761 | -6.54(-4.16%) |
Nov 01, 2019 | 156.72 | 158.07 | 156.08 | 157.20 | 1,025,476 | +1.16(+0.75%) |
Oct 31, 2019 | 155.74 | 157.43 | 148.53 | 156.04 | 2,846,580 | +0.90(+0.58%) |
Oct 30, 2019 | 154.66 | 155.58 | 153.87 | 155.14 | 1,162,200 | +0.57(+0.37%) |
Oct 29, 2019 | 151.99 | 154.61 | 151.98 | 154.57 | 908,899 | +1.81(+1.19%) |
Oct 28, 2019 | 154.59 | 154.59 | 151.96 | 152.76 | 1,126,012 | -0.55(-0.36%) |
Oct 25, 2019 | 153.29 | 154.55 | 151.99 | 153.31 | 999,575 | +0.15(+0.10%) |
Oct 24, 2019 | 155.94 | 156.87 | 147.97 | 153.16 | 3,034,370 | -5.48(-3.45%) |
Oct 23, 2019 | 158.78 | 159.05 | 157.64 | 158.64 | 1,167,416 | +0.01(+0.01%) |
Oct 22, 2019 | 165.13 | 165.52 | 158.50 | 158.63 | 958,474 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.38 | 163.47 | 165.13 | 870,290 | +0.90(+0.55%) |
Oct 18, 2019 | 165.47 | 165.62 | 162.67 | 164.23 | 871,883 | -0.63(-0.38%) |
Oct 17, 2019 | 162.82 | 166.01 | 161.94 | 164.86 | 1,226,519 | +2.78(+1.71%) |
Oct 16, 2019 | 159.95 | 162.12 | 158.60 | 162.08 | 1,235,509 | +2.86(+1.80%) |
Oct 15, 2019 | 157.28 | 160.07 | 157.19 | 159.22 | 724,875 | +2.22(+1.42%) |
Oct 14, 2019 | 157.17 | 158.67 | 156.99 | 157.00 | 1,134,354 | -0.18(-0.11%) |
Oct 11, 2019 | 161.42 | 161.74 | 157.18 | 157.18 | 1,377,107 | -2.33(-1.46%) |
Oct 10, 2019 | 159.86 | 160.20 | 158.30 | 159.50 | 756,174 | -1.02(-0.64%) |
Oct 09, 2019 | 160.88 | 161.79 | 159.69 | 160.53 | 1,027,515 | +0.33(+0.21%) |
Oct 08, 2019 | 158.41 | 162.53 | 157.17 | 160.20 | 2,014,890 | +2.78(+1.76%) |
Oct 07, 2019 | 157.62 | 158.02 | 156.42 | 157.42 | 860,194 | -0.39(-0.25%) |
Oct 04, 2019 | 155.15 | 157.88 | 154.31 | 157.81 | 1,017,269 | +3.31(+2.14%) |
Oct 03, 2019 | 153.64 | 154.82 | 152.24 | 154.50 | 1,188,227 | +0.23(+0.15%) |
Oct 02, 2019 | 154.57 | 154.57 | 152.40 | 154.27 | 1,774,788 | -0.95(-0.61%) |
Oct 01, 2019 | 159.90 | 160.27 | 155.02 | 155.22 | 1,439,542 | -4.66(-2.92%) |
Sep 30, 2019 | 159.67 | 160.70 | 159.23 | 159.88 | 998,749 | +0.21(+0.13%) |
Sep 27, 2019 | 162.05 | 162.05 | 159.05 | 159.67 | 659,988 | -2.05(-1.26%) |
Sep 26, 2019 | 160.90 | 162.07 | 160.39 | 161.72 | 817,538 | +0.70(+0.44%) |
Sep 25, 2019 | 158.58 | 161.39 | 157.63 | 161.01 | 778,425 | +2.24(+1.41%) |
Sep 24, 2019 | 159.36 | 162.00 | 158.41 | 158.77 | 1,303,917 | +0.71(+0.45%) |
Sep 23, 2019 | 155.99 | 158.96 | 155.99 | 158.06 | 1,293,160 | +2.12(+1.36%) |
Sep 20, 2019 | 157.47 | 158.72 | 155.93 | 155.94 | 1,494,247 | -1.14(-0.72%) |
Sep 19, 2019 | 158.20 | 159.08 | 156.73 | 157.07 | 811,145 | -0.98(-0.62%) |
Sep 18, 2019 | 158.51 | 158.95 | 156.40 | 158.06 | 1,023,785 | -0.35(-0.22%) |
Sep 17, 2019 | 156.27 | 158.73 | 156.18 | 158.41 | 1,391,066 | +2.64(+1.69%) |
Sep 16, 2019 | 155.95 | 156.76 | 155.41 | 155.77 | 1,244,580 | -0.95(-0.60%) |
Sep 13, 2019 | 155.69 | 157.94 | 155.32 | 156.72 | 1,164,892 | +0.84(+0.54%) |
Sep 12, 2019 | 155.70 | 156.95 | 154.31 | 155.87 | 2,078,639 | +1.31(+0.85%) |
Sep 11, 2019 | 153.73 | 155.50 | 153.58 | 154.56 | 1,589,827 | +0.82(+0.54%) |
Sep 10, 2019 | 159.52 | 159.52 | 152.49 | 153.74 | 2,230,780 | -6.77(-4.22%) |
Sep 09, 2019 | 163.76 | 163.91 | 160.18 | 160.50 | 1,155,225 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.30 | 162.20 | 163.43 | 2,769,948 | +1.15(+0.71%) |
Sep 05, 2019 | 165.01 | 165.24 | 160.95 | 162.28 | 3,360,007 | -5.00(-2.99%) |
Sep 04, 2019 | 168.04 | 168.35 | 166.51 | 167.28 | 772,822 | +0.30(+0.18%) |
Sep 03, 2019 | 168.30 | 168.91 | 166.56 | 166.98 | 907,602 | -2.16(-1.28%) |
Aug 30, 2019 | 170.38 | 170.43 | 168.32 | 169.14 | 740,349 | -0.23(-0.14%) |
Aug 29, 2019 | 168.10 | 170.00 | 167.84 | 169.38 | 599,198 | +2.73(+1.64%) |
Aug 28, 2019 | 166.19 | 166.71 | 164.81 | 166.65 | 702,265 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.01 | 165.68 | 166.90 | 1,172,297 | +0.15(+0.09%) |
Aug 26, 2019 | 164.91 | 166.80 | 164.91 | 166.75 | 773,802 | +2.88(+1.76%) |
Aug 23, 2019 | 166.42 | 167.33 | 163.39 | 163.87 | 948,272 | -3.23(-1.94%) |
Aug 22, 2019 | 167.54 | 167.86 | 166.36 | 167.11 | 915,880 | -0.44(-0.26%) |
Aug 21, 2019 | 165.72 | 167.58 | 165.12 | 167.54 | 822,860 | +3.56(+2.17%) |
Aug 20, 2019 | 165.05 | 165.69 | 163.64 | 163.98 | 470,876 | -1.38(-0.84%) |
Aug 19, 2019 | 163.91 | 165.96 | 162.86 | 165.37 | 685,160 | +3.32(+2.05%) |
Aug 16, 2019 | 161.75 | 163.38 | 161.12 | 162.05 | 1,002,392 | +1.18(+0.73%) |
Aug 15, 2019 | 160.12 | 161.96 | 159.10 | 160.87 | 719,572 | +0.96(+0.60%) |
Aug 14, 2019 | 162.51 | 163.53 | 159.82 | 159.91 | 1,220,118 | -4.69(-2.85%) |
Aug 13, 2019 | 163.90 | 165.74 | 163.81 | 164.60 | 879,270 | +0.47(+0.28%) |
Aug 12, 2019 | 164.06 | 165.31 | 162.82 | 164.13 | 1,005,549 | -0.70(-0.43%) |
Aug 09, 2019 | 167.05 | 167.10 | 164.35 | 164.83 | 752,329 | -2.58(-1.54%) |
Aug 08, 2019 | 163.89 | 167.49 | 163.62 | 167.41 | 1,017,075 | +4.73(+2.91%) |
Aug 07, 2019 | 159.68 | 163.03 | 158.45 | 162.68 | 1,268,866 | +2.26(+1.41%) |
Aug 06, 2019 | 158.26 | 160.98 | 158.26 | 160.42 | 962,698 | +2.66(+1.69%) |
Aug 05, 2019 | 156.62 | 158.06 | 155.32 | 157.76 | 1,560,573 | -1.26(-0.79%) |
Aug 02, 2019 | 152.84 | 161.09 | 150.35 | 159.02 | 1,852,800 | +4.97(+3.23%) |
Aug 01, 2019 | 155.19 | 157.00 | 153.69 | 154.04 | 1,611,399 | -1.12(-0.72%) |
Jul 31, 2019 | 155.48 | 156.89 | 154.34 | 155.17 | 1,108,318 | -0.04(-0.02%) |
Jul 30, 2019 | 157.23 | 158.34 | 155.18 | 155.20 | 1,084,119 | -2.59(-1.64%) |
Jul 29, 2019 | 159.69 | 159.69 | 157.34 | 157.79 | 845,960 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.26 | 157.81 | 159.04 | 580,450 | +1.09(+0.69%) |
Jul 25, 2019 | 156.75 | 158.31 | 156.00 | 157.94 | 686,636 | +1.25(+0.80%) |
Jul 24, 2019 | 159.48 | 159.48 | 156.54 | 156.69 | 1,069,881 | -3.00(-1.88%) |
Jul 23, 2019 | 159.60 | 159.73 | 157.54 | 159.69 | 518,887 | +0.77(+0.48%) |
Jul 22, 2019 | 158.50 | 159.94 | 158.11 | 158.93 | 484,392 | +1.00(+0.63%) |
Jul 19, 2019 | 161.42 | 161.42 | 157.83 | 157.93 | 784,629 | -2.44(-1.52%) |
Jul 18, 2019 | 159.31 | 160.42 | 158.48 | 160.37 | 631,532 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.96 | 158.15 | 159.09 | 555,484 | -1.28(-0.80%) |
Jul 16, 2019 | 161.87 | 162.16 | 159.90 | 160.37 | 668,411 | -1.19(-0.74%) |
Jul 15, 2019 | 161.07 | 161.93 | 160.38 | 161.56 | 700,657 | +0.49(+0.30%) |
Jul 12, 2019 | 160.22 | 161.14 | 159.69 | 161.07 | 545,475 | +1.13(+0.71%) |
Jul 11, 2019 | 159.87 | 159.95 | 157.78 | 159.94 | 818,835 | +0.32(+0.20%) |
Jul 10, 2019 | 159.88 | 161.11 | 159.20 | 159.63 | 947,380 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.42 | 156.78 | 159.27 | 990,613 | +1.21(+0.76%) |
Jul 08, 2019 | 158.57 | 158.76 | 157.36 | 158.06 | 620,898 | -1.49(-0.93%) |
Jul 05, 2019 | 159.11 | 159.58 | 157.31 | 159.55 | 641,308 | +0.26(+0.16%) |
Jul 03, 2019 | 157.23 | 159.53 | 157.23 | 159.29 | 455,312 | +1.93(+1.22%) |
Jul 02, 2019 | 156.04 | 157.97 | 155.34 | 157.36 | 1,312,491 | +1.33(+0.85%) |
Jul 01, 2019 | 157.08 | 157.82 | 153.76 | 156.04 | 1,027,553 | +0.15(+0.10%) |
Jun 28, 2019 | 154.26 | 156.09 | 152.80 | 155.89 | 3,134,989 | +1.99(+1.29%) |
Jun 27, 2019 | 154.63 | 155.19 | 152.95 | 153.90 | 755,954 | -0.26(-0.17%) |
Jun 26, 2019 | 154.50 | 156.11 | 154.03 | 154.16 | 1,146,391 | +0.65(+0.42%) |
Jun 25, 2019 | 155.10 | 155.96 | 153.40 | 153.51 | 1,024,627 | -1.33(-0.86%) |
Jun 24, 2019 | 154.63 | 156.49 | 153.64 | 154.84 | 818,340 | +0.49(+0.31%) |
Jun 21, 2019 | 156.29 | 156.59 | 154.27 | 154.35 | 1,727,661 | -1.66(-1.06%) |
Jun 20, 2019 | 157.33 | 158.29 | 154.86 | 156.01 | 1,425,375 | +0.30(+0.19%) |
Jun 19, 2019 | 154.50 | 156.00 | 153.36 | 155.71 | 1,125,447 | +1.36(+0.88%) |
Jun 18, 2019 | 153.48 | 155.24 | 152.92 | 154.35 | 1,269,158 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.10 | 153.18 | 1,244,989 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.58 | 148.44 | 149.92 | 963,567 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.85 | 149.55 | 817,103 | -0.74(-0.49%) |
Jun 12, 2019 | 149.92 | 150.49 | 149.07 | 150.29 | 978,750 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.71 | 149.11 | 149.59 | 891,866 | -0.89(-0.59%) |
Jun 10, 2019 | 152.41 | 153.04 | 150.16 | 150.47 | 1,094,326 | -1.93(-1.27%) |
Jun 07, 2019 | 150.56 | 152.59 | 149.98 | 152.40 | 683,833 | +2.42(+1.61%) |
Jun 06, 2019 | 149.67 | 150.32 | 148.06 | 149.98 | 927,251 | +0.33(+0.22%) |
Jun 05, 2019 | 147.13 | 150.29 | 146.93 | 149.65 | 1,553,967 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.33 | 142.31 | 146.22 | 1,649,267 | +4.52(+3.19%) |
Jun 03, 2019 | 139.78 | 141.77 | 139.67 | 141.70 | 1,450,490 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.40 | 138.40 | 139.70 | 867,806 | -1.25(-0.89%) |
May 30, 2019 | 139.20 | 141.58 | 139.20 | 140.95 | 930,878 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.42 | 139.07 | 708,177 | -1.06(-0.76%) |
May 28, 2019 | 140.55 | 141.83 | 138.99 | 140.13 | 1,330,944 | -0.21(-0.15%) |
May 24, 2019 | 140.98 | 141.29 | 139.07 | 140.34 | 790,310 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.81 | 140.20 | 1,940,559 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.20 | 1,406,979 | +3.63(+2.62%) |
May 21, 2019 | 137.52 | 139.42 | 137.52 | 138.57 | 1,062,142 | +1.71(+1.25%) |
May 20, 2019 | 136.43 | 137.06 | 135.27 | 136.86 | 1,178,773 | -0.05(-0.03%) |
May 17, 2019 | 136.93 | 138.27 | 136.62 | 136.91 | 1,742,159 | -1.34(-0.97%) |
May 16, 2019 | 135.90 | 138.80 | 135.65 | 138.25 | 910,131 | +2.99(+2.21%) |
May 15, 2019 | 134.00 | 135.36 | 133.30 | 135.26 | 854,221 | +0.51(+0.38%) |
May 14, 2019 | 133.93 | 135.28 | 133.66 | 134.75 | 1,121,923 | +1.30(+0.98%) |
May 13, 2019 | 135.31 | 135.73 | 132.83 | 133.44 | 1,287,489 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.35 | 134.57 | 138.29 | 1,576,112 | +2.98(+2.20%) |
May 09, 2019 | 132.24 | 135.43 | 131.56 | 135.31 | 1,476,490 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.14 | 131.55 | 133.27 | 868,936 | +1.21(+0.92%) |
May 07, 2019 | 131.22 | 132.29 | 130.94 | 132.06 | 1,101,352 | -0.49(-0.37%) |
May 06, 2019 | 131.71 | 132.91 | 129.70 | 132.56 | 1,085,871 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.29 | 131.04 | 133.81 | 1,678,617 | +1.18(+0.89%) |
May 02, 2019 | 132.80 | 133.49 | 131.52 | 132.62 | 1,092,664 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.29 | 132.96 | 132.98 | 1,133,861 | -2.03(-1.50%) |
Apr 30, 2019 | 135.54 | 135.54 | 133.68 | 135.01 | 714,954 | -0.33(-0.24%) |
Apr 29, 2019 | 135.93 | 136.09 | 134.83 | 135.33 | 764,852 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.70 | 134.85 | 136.26 | 811,777 | +0.67(+0.49%) |
Apr 25, 2019 | 136.31 | 136.31 | 133.90 | 135.59 | 955,585 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,742 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.07 | 136.09 | 963,466 | +1.82(+1.35%) |
Apr 22, 2019 | 133.33 | 134.74 | 132.77 | 134.27 | 711,825 | +0.71(+0.53%) |
Apr 18, 2019 | 134.29 | 134.90 | 133.44 | 133.56 | 645,300 | -0.24(-0.18%) |
Apr 17, 2019 | 135.09 | 135.80 | 133.65 | 133.81 | 548,882 | -1.11(-0.82%) |
Apr 16, 2019 | 134.00 | 135.01 | 133.62 | 134.91 | 766,751 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.88 | 132.70 | 133.76 | 495,830 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.85 | 132.46 | 133.44 | 786,124 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.43 | 133.27 | 971,380 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.27 | 132.95 | 693,497 | +1.79(+1.36%) |
Apr 09, 2019 | 130.93 | 131.83 | 130.16 | 131.16 | 812,305 | +0.14(+0.11%) |
Apr 08, 2019 | 131.04 | 131.28 | 129.96 | 131.02 | 621,005 | -0.03(-0.02%) |
Apr 05, 2019 | 131.67 | 131.78 | 130.70 | 131.05 | 1,106,198 | -0.02(-0.01%) |
Apr 04, 2019 | 132.94 | 132.99 | 130.19 | 131.07 | 475,036 | -1.50(-1.13%) |
Apr 03, 2019 | 132.70 | 133.80 | 131.96 | 132.57 | 1,027,561 | +0.58(+0.44%) |
Apr 02, 2019 | 132.20 | 132.62 | 131.14 | 131.99 | 711,318 | +0.33(+0.25%) |