Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.86 | 117.45 | 113.91 | 115.08 | 13,988 | -1.81(-1.55%) |
Mar 30, 2020 | 111.89 | 116.89 | 110.80 | 116.89 | 18,743 | +6.08(+5.49%) |
Mar 27, 2020 | 108.00 | 117.04 | 108.00 | 110.80 | 20,600 | -4.81(-4.16%) |
Mar 26, 2020 | 101.10 | 115.61 | 101.10 | 115.61 | 38,470 | +12.15(+11.75%) |
Mar 25, 2020 | 99.43 | 110.00 | 95.97 | 103.46 | 29,316 | +5.47(+5.58%) |
Mar 24, 2020 | 81.63 | 97.99 | 81.63 | 97.99 | 27,454 | +14.95(+18.00%) |
Mar 23, 2020 | 83.66 | 88.41 | 76.73 | 83.04 | 36,566 | -5.67(-6.39%) |
Mar 20, 2020 | 99.07 | 99.07 | 88.15 | 88.71 | 24,100 | -8.05(-8.32%) |
Mar 19, 2020 | 88.20 | 102.12 | 88.20 | 96.76 | 47,393 | +0.94(+0.98%) |
Mar 18, 2020 | 93.54 | 102.97 | 89.48 | 95.82 | 27,024 | -10.10(-9.53%) |
Mar 17, 2020 | 86.37 | 107.00 | 85.55 | 105.92 | 27,503 | +14.91(+16.38%) |
Mar 16, 2020 | 96.20 | 104.00 | 84.66 | 91.01 | 25,065 | -29.24(-24.32%) |
Mar 13, 2020 | 111.70 | 120.25 | 100.61 | 120.25 | 25,400 | +18.73(+18.45%) |
Mar 12, 2020 | 111.11 | 111.11 | 98.53 | 101.52 | 62,396 | -33.32(-24.71%) |
Mar 11, 2020 | 141.58 | 142.05 | 130.38 | 134.84 | 21,680 | -14.87(-9.93%) |
Mar 10, 2020 | 145.63 | 149.74 | 137.31 | 149.71 | 16,818 | +7.83(+5.52%) |
Mar 09, 2020 | 143.21 | 150.00 | 135.00 | 141.88 | 19,811 | -24.03(-14.48%) |
Mar 06, 2020 | 160.69 | 165.91 | 160.04 | 165.91 | 14,700 | -4.84(-2.84%) |
Mar 05, 2020 | 170.83 | 175.00 | 168.86 | 170.75 | 37,692 | -9.25(-5.14%) |
Mar 04, 2020 | 173.40 | 180.00 | 171.61 | 180.00 | 12,839 | +13.33(+8.00%) |
Mar 03, 2020 | 170.56 | 174.97 | 163.39 | 166.68 | 15,791 | -4.91(-2.86%) |
Mar 02, 2020 | 156.63 | 171.83 | 156.63 | 171.59 | 21,141 | +14.07(+8.93%) |
Feb 28, 2020 | 152.63 | 159.49 | 135.00 | 157.52 | 36,500 | -8.30(-5.01%) |
Feb 27, 2020 | 173.90 | 176.34 | 164.06 | 165.82 | 48,271 | -13.17(-7.36%) |
Feb 26, 2020 | 181.80 | 184.18 | 178.99 | 178.99 | 16,687 | -0.82(-0.46%) |
Feb 25, 2020 | 189.59 | 189.59 | 178.96 | 179.81 | 20,936 | -10.04(-5.29%) |
Feb 24, 2020 | 189.79 | 192.01 | 172.69 | 189.85 | 12,353 | -11.52(-5.72%) |
Feb 21, 2020 | 200.63 | 202.05 | 199.75 | 201.38 | 7,900 | -0.15(-0.07%) |
Feb 20, 2020 | 200.46 | 202.94 | 199.94 | 201.52 | 42,454 | -0.90(-0.45%) |
Feb 19, 2020 | 202.30 | 203.29 | 201.32 | 202.43 | 6,688 | +0.84(+0.41%) |
Feb 18, 2020 | 202.20 | 203.89 | 199.89 | 201.59 | 11,634 | -1.35(-0.67%) |
Feb 14, 2020 | 202.78 | 204.30 | 202.13 | 202.94 | 8,100 | -0.91(-0.45%) |
Feb 13, 2020 | 203.58 | 205.20 | 203.58 | 203.85 | 7,852 | -1.94(-0.94%) |
Feb 12, 2020 | 206.91 | 206.91 | 204.50 | 205.79 | 31,675 | +1.01(+0.49%) |
Feb 11, 2020 | 205.91 | 206.47 | 204.44 | 204.78 | 11,205 | +1.22(+0.60%) |
Feb 10, 2020 | 202.29 | 204.50 | 202.29 | 203.56 | 9,461 | +0.85(+0.42%) |
Feb 07, 2020 | 203.97 | 204.84 | 200.56 | 202.71 | 10,400 | -3.27(-1.59%) |
Feb 06, 2020 | 205.81 | 206.00 | 204.18 | 205.98 | 8,796 | +2.26(+1.11%) |
Feb 05, 2020 | 202.30 | 204.76 | 202.30 | 203.72 | 25,435 | +3.82(+1.91%) |
Feb 04, 2020 | 199.67 | 200.65 | 198.35 | 199.90 | 9,575 | +4.55(+2.33%) |
Feb 03, 2020 | 195.70 | 197.58 | 194.49 | 195.35 | 16,920 | +0.48(+0.25%) |
Jan 31, 2020 | 198.25 | 198.25 | 193.91 | 194.87 | 9,600 | -5.93(-2.95%) |
Jan 30, 2020 | 198.99 | 200.91 | 197.00 | 200.80 | 9,962 | +0.14(+0.07%) |
Jan 29, 2020 | 202.50 | 202.78 | 200.39 | 200.66 | 41,468 | -1.82(-0.90%) |
Jan 28, 2020 | 201.07 | 203.82 | 201.07 | 202.47 | 9,898 | +1.93(+0.96%) |
Jan 27, 2020 | 199.60 | 201.90 | 192.27 | 200.54 | 8,542 | -5.23(-2.54%) |
Jan 24, 2020 | 210.15 | 210.15 | 205.48 | 205.77 | 11,400 | -3.37(-1.61%) |
Jan 23, 2020 | 208.46 | 209.59 | 205.96 | 209.14 | 15,557 | -0.42(-0.20%) |
Jan 22, 2020 | 211.32 | 211.88 | 209.33 | 209.56 | 35,643 | -0.95(-0.45%) |
Jan 21, 2020 | 210.50 | 211.02 | 209.10 | 210.51 | 10,779 | -0.93(-0.44%) |
Jan 17, 2020 | 211.43 | 211.94 | 210.05 | 211.44 | 16,700 | +1.70(+0.81%) |
Jan 16, 2020 | 209.40 | 210.18 | 207.98 | 209.74 | 14,192 | +1.56(+0.75%) |
Jan 15, 2020 | 207.30 | 209.50 | 207.02 | 208.18 | 12,486 | +1.26(+0.61%) |
Jan 14, 2020 | 206.09 | 207.60 | 205.00 | 206.92 | 31,904 | -0.20(-0.10%) |
Jan 13, 2020 | 205.06 | 207.47 | 205.06 | 207.12 | 9,769 | +2.13(+1.04%) |
Jan 10, 2020 | 206.76 | 207.67 | 204.39 | 204.99 | 13,500 | -1.59(-0.77%) |
Jan 09, 2020 | 206.35 | 207.36 | 204.56 | 206.58 | 13,710 | +1.57(+0.77%) |
Jan 08, 2020 | 204.45 | 206.55 | 203.30 | 205.01 | 12,841 | -0.23(-0.11%) |
Jan 07, 2020 | 205.69 | 205.93 | 204.23 | 205.24 | 42,719 | -1.05(-0.51%) |
Jan 06, 2020 | 204.26 | 206.84 | 204.26 | 206.29 | 16,905 | +0.25(+0.12%) |
Jan 03, 2020 | 204.77 | 208.10 | 204.77 | 206.05 | 18,900 | -2.94(-1.41%) |
Jan 02, 2020 | 208.11 | 209.24 | 207.76 | 208.99 | 25,187 | +0.82(+0.39%) |
Dec 31, 2019 | 207.50 | 208.17 | 206.18 | 208.17 | 12,500 | +0.73(+0.35%) |
Dec 30, 2019 | 206.74 | 209.60 | 206.54 | 207.44 | 30,072 | -1.59(-0.76%) |
Dec 27, 2019 | 208.82 | 210.21 | 208.65 | 209.03 | 18,900 | +1.26(+0.61%) |
Dec 26, 2019 | 207.44 | 208.60 | 207.44 | 207.76 | 11,098 | +0.65(+0.31%) |
Dec 24, 2019 | 207.71 | 207.96 | 206.37 | 207.12 | 7,700 | -1.05(-0.50%) |
Dec 23, 2019 | 209.00 | 209.00 | 207.00 | 208.16 | 12,529 | -0.26(-0.12%) |
Dec 20, 2019 | 207.42 | 208.93 | 192.50 | 208.42 | 39,300 | +2.70(+1.31%) |
Dec 19, 2019 | 205.50 | 206.92 | 204.78 | 205.72 | 14,629 | -0.33(-0.16%) |
Dec 18, 2019 | 205.88 | 206.07 | 204.38 | 206.05 | 11,607 | -0.20(-0.10%) |
Dec 17, 2019 | 206.44 | 207.09 | 204.75 | 206.25 | 10,568 | -1.49(-0.72%) |
Dec 16, 2019 | 206.45 | 208.28 | 206.26 | 207.74 | 12,289 | +4.15(+2.04%) |
Dec 13, 2019 | 203.99 | 208.37 | 202.33 | 203.59 | 38,300 | +1.01(+0.50%) |
Dec 12, 2019 | 202.00 | 204.20 | 201.40 | 202.59 | 13,246 | +2.74(+1.37%) |
Dec 11, 2019 | 199.24 | 201.20 | 199.24 | 199.84 | 7,861 | +1.97(+1.00%) |
Dec 10, 2019 | 198.36 | 199.80 | 196.64 | 197.87 | 8,900 | -1.04(-0.53%) |
Dec 09, 2019 | 198.59 | 200.15 | 190.00 | 198.92 | 11,392 | -0.38(-0.19%) |
Dec 06, 2019 | 199.74 | 200.29 | 199.06 | 199.30 | 42,700 | +2.98(+1.52%) |
Dec 05, 2019 | 195.71 | 196.68 | 195.32 | 196.32 | 9,868 | -0.60(-0.30%) |
Dec 04, 2019 | 195.26 | 197.34 | 195.22 | 196.92 | 6,675 | +3.38(+1.75%) |
Dec 03, 2019 | 192.50 | 193.54 | 191.42 | 193.54 | 13,458 | -1.77(-0.91%) |
Dec 02, 2019 | 196.75 | 196.75 | 194.68 | 195.31 | 11,376 | -1.88(-0.95%) |
Nov 29, 2019 | 197.87 | 198.02 | 196.53 | 197.19 | 40,700 | -1.04(-0.52%) |
Nov 27, 2019 | 198.18 | 199.21 | 196.74 | 198.23 | 9,200 | +0.67(+0.34%) |
Nov 26, 2019 | 173.17 | 197.56 | 173.17 | 197.56 | 11,290 | +0.11(+0.06%) |
Nov 25, 2019 | 195.00 | 197.45 | 195.00 | 197.45 | 9,610 | +2.96(+1.52%) |
Nov 22, 2019 | 194.91 | 196.30 | 194.35 | 194.49 | 11,900 | +0.29(+0.15%) |
Nov 21, 2019 | 193.47 | 195.24 | 192.66 | 194.20 | 49,516 | +0.23(+0.12%) |
Nov 20, 2019 | 194.26 | 195.29 | 178.70 | 193.97 | 9,296 | -1.28(-0.66%) |
Nov 19, 2019 | 197.44 | 197.46 | 194.64 | 195.25 | 11,976 | -1.29(-0.66%) |
Nov 18, 2019 | 196.13 | 197.80 | 195.68 | 196.54 | 11,019 | +0.54(+0.28%) |
Nov 15, 2019 | 195.50 | 197.00 | 194.63 | 196.00 | 12,000 | +2.23(+1.15%) |
Nov 14, 2019 | 194.11 | 194.86 | 193.05 | 193.77 | 40,708 | -1.77(-0.91%) |
Nov 13, 2019 | 194.62 | 196.07 | 194.00 | 195.54 | 8,369 | -0.38(-0.20%) |
Nov 12, 2019 | 195.48 | 197.14 | 195.34 | 195.92 | 11,671 | -0.14(-0.07%) |
Nov 11, 2019 | 196.20 | 196.30 | 194.50 | 196.06 | 9,713 | -0.90(-0.45%) |
Nov 08, 2019 | 195.72 | 196.95 | 194.49 | 196.95 | 9,700 | +0.27(+0.14%) |
Nov 07, 2019 | 197.63 | 197.93 | 195.90 | 196.68 | 36,983 | +0.43(+0.22%) |
Nov 06, 2019 | 196.14 | 197.21 | 195.16 | 196.25 | 9,938 | +0.38(+0.20%) |
Nov 05, 2019 | 195.79 | 196.40 | 194.36 | 195.87 | 10,735 | +0.33(+0.17%) |
Nov 04, 2019 | 195.36 | 196.57 | 195.19 | 195.54 | 11,348 | +1.17(+0.60%) |
Nov 01, 2019 | 193.42 | 194.74 | 192.98 | 194.37 | 15,500 | +3.03(+1.59%) |
Oct 31, 2019 | 191.87 | 191.98 | 190.25 | 191.33 | 46,680 | -0.60(-0.31%) |
Oct 30, 2019 | 190.16 | 192.62 | 190.12 | 191.93 | 9,432 | +0.56(+0.29%) |
Oct 29, 2019 | 191.48 | 192.46 | 189.95 | 191.37 | 10,914 | +0.79(+0.41%) |
Oct 28, 2019 | 190.25 | 191.41 | 189.95 | 190.58 | 12,784 | +1.07(+0.56%) |
Oct 25, 2019 | 188.08 | 189.95 | 187.64 | 189.51 | 11,100 | +0.41(+0.22%) |
Oct 24, 2019 | 190.00 | 190.00 | 188.30 | 189.10 | 40,440 | +0.30(+0.16%) |
Oct 23, 2019 | 187.07 | 188.92 | 187.04 | 188.80 | 7,601 | +1.31(+0.70%) |
Oct 22, 2019 | 187.76 | 189.50 | 186.52 | 187.48 | 11,561 | -0.10(-0.05%) |
Oct 21, 2019 | 186.86 | 188.00 | 186.13 | 187.58 | 13,925 | +1.63(+0.88%) |
Oct 18, 2019 | 184.70 | 186.88 | 184.56 | 185.96 | 12,100 | +1.23(+0.67%) |
Oct 17, 2019 | 185.31 | 185.90 | 183.61 | 184.73 | 47,975 | +1.03(+0.56%) |
Oct 16, 2019 | 183.73 | 184.50 | 182.61 | 183.69 | 9,851 | -0.63(-0.34%) |
Oct 15, 2019 | 181.90 | 184.80 | 181.87 | 184.32 | 11,483 | +3.19(+1.76%) |
Oct 14, 2019 | 181.16 | 182.20 | 180.46 | 181.14 | 11,085 | -1.31(-0.72%) |
Oct 11, 2019 | 181.71 | 184.39 | 181.71 | 182.44 | 10,500 | +4.32(+2.42%) |
Oct 10, 2019 | 176.83 | 178.88 | 176.83 | 178.13 | 36,862 | +2.67(+1.52%) |
Oct 09, 2019 | 175.56 | 176.65 | 174.53 | 175.46 | 13,980 | +1.77(+1.02%) |
Oct 08, 2019 | 174.63 | 176.00 | 173.48 | 173.69 | 9,039 | -4.45(-2.50%) |
Oct 07, 2019 | 178.47 | 179.84 | 177.90 | 178.14 | 9,956 | -1.08(-0.60%) |
Oct 04, 2019 | 175.52 | 179.22 | 175.00 | 179.22 | 14,200 | +4.52(+2.59%) |
Oct 03, 2019 | 172.29 | 175.15 | 170.56 | 174.70 | 47,257 | +1.43(+0.83%) |
Oct 02, 2019 | 176.61 | 176.61 | 171.91 | 173.27 | 14,875 | -6.49(-3.61%) |
Oct 01, 2019 | 184.19 | 184.19 | 179.51 | 179.76 | 8,601 | -3.54(-1.93%) |
Sep 30, 2019 | 182.50 | 184.12 | 182.50 | 183.30 | 15,332 | +1.43(+0.79%) |
Sep 27, 2019 | 174.31 | 183.40 | 174.31 | 181.87 | 27,600 | -0.06(-0.03%) |
Sep 26, 2019 | 181.34 | 182.47 | 180.87 | 181.93 | 38,815 | +0.78(+0.43%) |
Sep 25, 2019 | 180.30 | 181.91 | 178.87 | 181.15 | 16,489 | -0.60(-0.33%) |
Sep 24, 2019 | 182.51 | 183.53 | 180.80 | 181.75 | 18,207 | -0.93(-0.51%) |
Sep 23, 2019 | 181.25 | 183.81 | 181.20 | 182.68 | 12,831 | -0.16(-0.09%) |
Sep 20, 2019 | 183.49 | 184.76 | 182.61 | 182.84 | 13,400 | +0.42(+0.23%) |
Sep 19, 2019 | 184.12 | 184.12 | 182.24 | 182.42 | 37,817 | +0.26(+0.14%) |
Sep 18, 2019 | 181.84 | 182.70 | 179.78 | 182.16 | 31,617 | -0.41(-0.22%) |
Sep 17, 2019 | 181.28 | 182.57 | 181.28 | 182.57 | 8,875 | +0.80(+0.44%) |
Sep 16, 2019 | 182.49 | 182.49 | 181.40 | 181.77 | 70,266 | -2.30(-1.25%) |
Sep 13, 2019 | 184.62 | 185.09 | 183.64 | 184.07 | 79,100 | -0.09(-0.05%) |
Sep 12, 2019 | 183.10 | 185.50 | 181.10 | 184.16 | 93,250 | +1.33(+0.73%) |
Sep 11, 2019 | 181.42 | 183.00 | 180.05 | 182.83 | 541,391 | +2.78(+1.55%) |
Sep 10, 2019 | 177.90 | 180.31 | 177.55 | 180.04 | 1,286,850 | +1.45(+0.81%) |
Sep 09, 2019 | 179.44 | 179.44 | 177.40 | 178.59 | 1,017,643 | +0.56(+0.32%) |
Sep 06, 2019 | 177.08 | 179.01 | 176.91 | 178.03 | 17,000 | +0.95(+0.53%) |
Sep 05, 2019 | 177.59 | 177.65 | 176.13 | 177.08 | 4,087 | +2.26(+1.29%) |
Sep 04, 2019 | 172.81 | 174.82 | 172.81 | 174.82 | 5,509 | +3.88(+2.27%) |
Sep 03, 2019 | 169.47 | 171.00 | 168.73 | 170.94 | 5,447 | -0.61(-0.35%) |
Aug 30, 2019 | 172.94 | 173.00 | 170.00 | 171.55 | 11,300 | +1.37(+0.80%) |
Aug 29, 2019 | 170.90 | 171.58 | 170.03 | 170.19 | 14,705 | +2.12(+1.26%) |
Aug 28, 2019 | 165.75 | 168.90 | 161.18 | 168.07 | 53,357 | +1.32(+0.79%) |
Aug 27, 2019 | 166.55 | 169.73 | 166.55 | 166.75 | 11,487 | -0.21(-0.13%) |
Aug 26, 2019 | 165.25 | 166.98 | 165.25 | 166.96 | 7,502 | +2.92(+1.78%) |
Aug 23, 2019 | 168.20 | 168.66 | 164.04 | 164.04 | 14,000 | -7.07(-4.13%) |
Aug 22, 2019 | 172.30 | 172.30 | 169.44 | 171.11 | 9,765 | +0.01(+0.01%) |
Aug 21, 2019 | 171.34 | 171.40 | 169.82 | 171.10 | 54,055 | +3.03(+1.80%) |
Aug 20, 2019 | 168.00 | 169.96 | 167.70 | 168.07 | 9,734 | -2.19(-1.29%) |
Aug 19, 2019 | 170.39 | 171.16 | 169.25 | 170.26 | 10,699 | +3.28(+1.97%) |
Aug 16, 2019 | 165.71 | 167.59 | 164.08 | 166.98 | 8,200 | +4.12(+2.53%) |
Aug 15, 2019 | 162.56 | 163.50 | 161.50 | 162.86 | 12,635 | -0.06(-0.04%) |
Aug 14, 2019 | 165.92 | 166.70 | 162.49 | 162.92 | 36,159 | -8.05(-4.71%) |
Aug 13, 2019 | 164.86 | 171.77 | 164.86 | 170.97 | 14,457 | +3.84(+2.30%) |
Aug 12, 2019 | 169.50 | 169.76 | 166.70 | 167.13 | 11,642 | -3.11(-1.83%) |
Aug 09, 2019 | 171.21 | 171.92 | 168.64 | 170.24 | 12,600 | -1.27(-0.74%) |
Aug 08, 2019 | 168.91 | 171.90 | 168.91 | 171.51 | 13,263 | +4.27(+2.55%) |
Aug 07, 2019 | 163.30 | 168.15 | 163.08 | 167.25 | 64,738 | +1.04(+0.62%) |
Aug 06, 2019 | 166.33 | 166.93 | 163.45 | 166.21 | 11,344 | +1.26(+0.76%) |
Aug 05, 2019 | 167.28 | 168.00 | 162.79 | 164.95 | 10,342 | -7.28(-4.23%) |
Aug 02, 2019 | 172.71 | 173.20 | 171.01 | 172.23 | 14,900 | -2.99(-1.71%) |
Aug 01, 2019 | 177.02 | 179.48 | 174.58 | 175.22 | 12,657 | -1.19(-0.67%) |
Jul 31, 2019 | 179.64 | 180.49 | 175.36 | 176.41 | 37,255 | -3.34(-1.86%) |
Jul 30, 2019 | 179.97 | 181.00 | 179.50 | 179.75 | 9,520 | -3.01(-1.65%) |
Jul 29, 2019 | 182.69 | 183.33 | 182.10 | 182.76 | 11,563 | +0.52(+0.29%) |
Jul 26, 2019 | 180.69 | 183.00 | 180.69 | 182.24 | 9,100 | +1.54(+0.85%) |
Jul 25, 2019 | 182.55 | 182.81 | 179.68 | 180.70 | 46,282 | -2.33(-1.27%) |
Jul 24, 2019 | 181.71 | 183.16 | 181.29 | 183.03 | 14,802 | +1.06(+0.58%) |
Jul 23, 2019 | 180.88 | 182.81 | 180.60 | 181.97 | 9,686 | +1.76(+0.98%) |
Jul 22, 2019 | 180.70 | 180.70 | 178.79 | 180.21 | 12,617 | -0.87(-0.48%) |
Jul 19, 2019 | 181.68 | 182.73 | 181.00 | 181.08 | 10,300 | -1.40(-0.77%) |
Jul 18, 2019 | 180.32 | 182.70 | 178.77 | 182.48 | 14,912 | +2.74(+1.52%) |
Jul 17, 2019 | 181.04 | 181.51 | 179.74 | 179.74 | 41,552 | -1.16(-0.64%) |
Jul 16, 2019 | 179.64 | 182.60 | 179.64 | 180.90 | 19,519 | -1.14(-0.63%) |
Jul 15, 2019 | 182.39 | 182.88 | 181.27 | 182.04 | 12,258 | +0.35(+0.19%) |
Jul 12, 2019 | 181.19 | 181.70 | 179.78 | 181.69 | 10,600 | +1.22(+0.67%) |
Jul 11, 2019 | 180.77 | 182.21 | 178.81 | 180.47 | 11,520 | -1.18(-0.65%) |
Jul 10, 2019 | 181.66 | 182.38 | 181.11 | 181.65 | 41,774 | +1.28(+0.71%) |
Jul 09, 2019 | 179.73 | 180.75 | 179.48 | 180.37 | 13,602 | -1.29(-0.71%) |
Jul 08, 2019 | 182.66 | 182.80 | 181.28 | 181.66 | 6,157 | -2.03(-1.11%) |
Jul 05, 2019 | 183.25 | 184.00 | 181.22 | 183.69 | 11,700 | -2.38(-1.28%) |
Jul 03, 2019 | 184.63 | 186.15 | 184.14 | 186.08 | 18,300 | +2.52(+1.37%) |
Jul 02, 2019 | 182.21 | 183.94 | 181.42 | 183.56 | 77,656 | +2.11(+1.16%) |
Jul 01, 2019 | 181.11 | 183.67 | 180.05 | 181.45 | 22,170 | +1.44(+0.80%) |
Jun 28, 2019 | 180.50 | 180.60 | 179.34 | 180.01 | 18,500 | +0.38(+0.21%) |
Jun 27, 2019 | 177.53 | 180.00 | 177.15 | 179.63 | 18,912 | +1.20(+0.67%) |
Jun 26, 2019 | 179.00 | 179.60 | 177.19 | 178.43 | 17,062 | -0.81(-0.45%) |
Jun 25, 2019 | 181.10 | 181.39 | 178.73 | 179.24 | 79,664 | -2.74(-1.51%) |
Jun 24, 2019 | 181.88 | 182.33 | 180.91 | 181.98 | 21,138 | -0.14(-0.08%) |
Jun 21, 2019 | 179.94 | 183.00 | 179.94 | 182.12 | 19,100 | +0.36(+0.20%) |
Jun 20, 2019 | 182.05 | 182.38 | 179.85 | 181.76 | 16,954 | +3.45(+1.93%) |
Jun 19, 2019 | 177.79 | 179.72 | 175.25 | 178.31 | 20,302 | +0.79(+0.45%) |
Jun 18, 2019 | 176.18 | 178.32 | 176.00 | 177.52 | 62,039 | +4.43(+2.56%) |
Jun 17, 2019 | 172.67 | 174.90 | 172.67 | 173.09 | 12,699 | -1.54(-0.88%) |
Jun 14, 2019 | 174.50 | 175.25 | 173.40 | 174.63 | 13,000 | -0.86(-0.49%) |
Jun 13, 2019 | 176.19 | 176.19 | 175.00 | 175.49 | 17,335 | +1.01(+0.58%) |
Jun 12, 2019 | 175.00 | 176.43 | 174.42 | 174.47 | 17,841 | -0.61(-0.35%) |
Jun 11, 2019 | 176.92 | 177.42 | 175.05 | 175.08 | 57,482 | +0.44(+0.25%) |
Jun 10, 2019 | 174.97 | 175.06 | 173.22 | 174.64 | 16,157 | +0.78(+0.45%) |
Jun 07, 2019 | 173.38 | 175.58 | 173.22 | 173.86 | 16,300 | +2.38(+1.39%) |
Jun 06, 2019 | 170.54 | 172.21 | 169.30 | 171.48 | 16,117 | +3.15(+1.87%) |
Jun 05, 2019 | 164.40 | 169.43 | 164.40 | 168.33 | 11,175 | +0.37(+0.22%) |
Jun 04, 2019 | 166.27 | 168.32 | 166.01 | 167.96 | 73,363 | +4.62(+2.83%) |
Jun 03, 2019 | 157.31 | 163.35 | 157.31 | 163.34 | 27,680 | +3.58(+2.24%) |
May 31, 2019 | 160.65 | 161.46 | 159.03 | 159.77 | 17,200 | -3.73(-2.28%) |
May 30, 2019 | 164.69 | 164.69 | 162.82 | 163.50 | 16,016 | +0.16(+0.10%) |
May 29, 2019 | 163.00 | 164.31 | 162.05 | 163.34 | 15,543 | -2.84(-1.71%) |
May 28, 2019 | 170.82 | 170.82 | 166.18 | 166.18 | 61,648 | -4.23(-2.48%) |
May 24, 2019 | 169.31 | 171.00 | 169.18 | 170.41 | 40,600 | +2.64(+1.58%) |
May 23, 2019 | 168.38 | 168.50 | 167.14 | 167.77 | 12,715 | -3.12(-1.83%) |
May 22, 2019 | 170.03 | 171.80 | 169.14 | 170.89 | 20,152 | -0.04(-0.02%) |
May 21, 2019 | 171.04 | 171.81 | 169.76 | 170.93 | 17,753 | +0.81(+0.48%) |
May 20, 2019 | 169.05 | 171.20 | 168.80 | 170.12 | 56,567 | -0.17(-0.10%) |
May 17, 2019 | 168.85 | 172.13 | 168.85 | 170.28 | 11,900 | -0.63(-0.37%) |
May 16, 2019 | 169.94 | 172.53 | 169.94 | 170.92 | 18,826 | +2.51(+1.49%) |
May 15, 2019 | 165.33 | 169.11 | 165.33 | 168.41 | 12,036 | +1.65(+0.99%) |
May 14, 2019 | 165.97 | 167.80 | 165.56 | 166.76 | 11,613 | +2.14(+1.30%) |
May 13, 2019 | 164.64 | 165.62 | 163.52 | 164.62 | 40,990 | -4.35(-2.58%) |
May 10, 2019 | 167.34 | 170.45 | 165.33 | 168.97 | 31,400 | +1.81(+1.08%) |
May 09, 2019 | 166.15 | 168.42 | 164.75 | 167.17 | 19,460 | -1.50(-0.89%) |
May 08, 2019 | 169.39 | 170.09 | 168.00 | 168.66 | 26,125 | -0.65(-0.38%) |
May 07, 2019 | 170.31 | 171.50 | 167.74 | 169.32 | 17,808 | -3.99(-2.30%) |
May 06, 2019 | 161.56 | 173.93 | 161.56 | 173.31 | 68,193 | -2.52(-1.43%) |
May 03, 2019 | 173.55 | 176.08 | 173.55 | 175.82 | 13,400 | +2.90(+1.68%) |
May 02, 2019 | 173.71 | 174.00 | 172.36 | 172.92 | 11,659 | -0.98(-0.56%) |
May 01, 2019 | 176.13 | 176.61 | 173.89 | 173.90 | 20,134 | -2.35(-1.34%) |
Apr 30, 2019 | 173.52 | 176.55 | 173.52 | 176.25 | 11,227 | +1.82(+1.05%) |
Apr 29, 2019 | 174.15 | 174.78 | 172.67 | 174.43 | 52,138 | +1.20(+0.69%) |
Apr 26, 2019 | 173.10 | 174.10 | 172.31 | 173.23 | 14,700 | +0.55(+0.32%) |
Apr 25, 2019 | 172.00 | 172.89 | 171.33 | 172.69 | 23,289 | +0.28(+0.16%) |
Apr 24, 2019 | 173.66 | 173.76 | 171.72 | 172.41 | 12,823 | -2.52(-1.44%) |
Apr 23, 2019 | 173.41 | 175.29 | 173.27 | 174.93 | 13,196 | +1.53(+0.88%) |
Apr 22, 2019 | 173.36 | 174.84 | 172.93 | 173.41 | 67,953 | -0.94(-0.54%) |
Apr 18, 2019 | 175.22 | 175.30 | 173.42 | 174.34 | 19,000 | -0.03(-0.02%) |
Apr 17, 2019 | 174.75 | 175.68 | 174.38 | 174.38 | 15,214 | -1.17(-0.67%) |
Apr 16, 2019 | 177.00 | 177.13 | 175.31 | 175.55 | 9,767 | -0.49(-0.28%) |
Apr 15, 2019 | 175.64 | 176.20 | 174.50 | 176.04 | 16,201 | +1.21(+0.69%) |
Apr 12, 2019 | 175.95 | 175.95 | 174.65 | 174.82 | 62,000 | -0.24(-0.14%) |
Apr 11, 2019 | 174.75 | 175.58 | 174.25 | 175.06 | 16,920 | -0.14(-0.08%) |
Apr 10, 2019 | 174.41 | 176.00 | 174.41 | 175.20 | 16,614 | +0.92(+0.53%) |
Apr 09, 2019 | 175.01 | 175.59 | 174.00 | 174.28 | 13,791 | -1.74(-0.99%) |
Apr 08, 2019 | 174.94 | 176.38 | 174.77 | 176.02 | 18,877 | +0.02(+0.01%) |
Apr 05, 2019 | 174.38 | 176.02 | 174.38 | 176.00 | 71,500 | +2.08(+1.20%) |
Apr 04, 2019 | 174.06 | 174.76 | 173.55 | 173.92 | 14,921 | -0.97(-0.56%) |
Apr 03, 2019 | 173.93 | 175.53 | 173.72 | 174.89 | 22,745 | +1.03(+0.59%) |
Apr 02, 2019 | 173.70 | 174.06 | 172.68 | 173.86 | 14,067 | +0.35(+0.20%) |