Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.03 | 161.20 | 139.94 | 152.20 | 203,595 | +9.83(+6.90%) |
Apr 29, 2020 | 142.34 | 143.58 | 140.08 | 142.37 | 129,718 | +2.72(+1.95%) |
Apr 28, 2020 | 140.27 | 142.95 | 137.99 | 139.65 | 87,536 | +1.23(+0.89%) |
Apr 27, 2020 | 137.37 | 141.50 | 137.37 | 138.42 | 86,412 | +2.49(+1.83%) |
Apr 24, 2020 | 132.34 | 136.17 | 131.91 | 135.93 | 90,275 | +3.71(+2.80%) |
Apr 23, 2020 | 133.38 | 134.00 | 131.91 | 132.22 | 50,850 | -0.39(-0.29%) |
Apr 22, 2020 | 133.55 | 133.55 | 130.24 | 132.62 | 60,727 | +0.99(+0.75%) |
Apr 21, 2020 | 128.36 | 133.29 | 125.68 | 131.63 | 111,319 | +2.48(+1.92%) |
Apr 20, 2020 | 128.52 | 131.06 | 128.18 | 129.15 | 275,842 | -0.11(-0.08%) |
Apr 17, 2020 | 130.49 | 131.82 | 128.99 | 129.26 | 112,614 | +1.98(+1.56%) |
Apr 16, 2020 | 128.16 | 130.10 | 126.05 | 127.28 | 170,381 | -0.17(-0.14%) |
Apr 15, 2020 | 122.50 | 129.70 | 121.95 | 127.45 | 96,961 | +2.30(+1.84%) |
Apr 14, 2020 | 121.33 | 125.87 | 121.33 | 125.15 | 126,999 | +4.53(+3.75%) |
Apr 13, 2020 | 120.23 | 121.96 | 118.66 | 120.62 | 59,130 | -0.54(-0.44%) |
Apr 09, 2020 | 122.10 | 122.10 | 117.45 | 121.16 | 178,297 | +0.93(+0.77%) |
Apr 08, 2020 | 118.03 | 120.82 | 115.31 | 120.23 | 88,467 | +4.28(+3.69%) |
Apr 07, 2020 | 115.80 | 120.01 | 113.74 | 115.95 | 161,770 | +4.08(+3.65%) |
Apr 06, 2020 | 109.92 | 112.21 | 108.16 | 111.87 | 334,767 | +3.93(+3.64%) |
Apr 03, 2020 | 110.22 | 110.49 | 106.61 | 107.93 | 151,040 | -1.86(-1.69%) |
Apr 02, 2020 | 112.66 | 113.81 | 108.95 | 109.79 | 82,398 | -2.90(-2.57%) |
Apr 01, 2020 | 109.94 | 113.73 | 107.50 | 112.69 | 175,507 | -0.47(-0.41%) |
Mar 31, 2020 | 113.88 | 114.80 | 112.34 | 113.15 | 113,809 | -1.04(-0.91%) |
Mar 30, 2020 | 114.76 | 118.67 | 111.05 | 114.20 | 88,588 | +0.23(+0.21%) |
Mar 27, 2020 | 111.95 | 119.16 | 111.90 | 113.96 | 89,585 | -1.36(-1.18%) |
Mar 26, 2020 | 111.49 | 118.61 | 111.49 | 115.33 | 133,515 | +1.18(+1.03%) |
Mar 25, 2020 | 109.43 | 120.92 | 109.43 | 114.15 | 134,765 | +2.78(+2.50%) |
Mar 24, 2020 | 108.22 | 112.29 | 104.97 | 111.36 | 116,692 | +6.18(+5.88%) |
Mar 23, 2020 | 103.66 | 107.97 | 99.86 | 105.18 | 194,136 | +1.01(+0.97%) |
Mar 20, 2020 | 107.59 | 112.78 | 102.57 | 104.17 | 116,194 | -2.81(-2.63%) |
Mar 19, 2020 | 104.09 | 110.59 | 102.63 | 106.98 | 153,719 | +2.16(+2.06%) |
Mar 18, 2020 | 104.88 | 108.48 | 100.26 | 104.82 | 170,098 | -6.02(-5.43%) |
Mar 17, 2020 | 106.55 | 120.94 | 104.78 | 110.84 | 193,367 | +5.44(+5.16%) |
Mar 16, 2020 | 107.04 | 113.38 | 104.80 | 105.40 | 107,651 | -11.85(-10.11%) |
Mar 13, 2020 | 114.05 | 117.54 | 110.61 | 117.25 | 203,005 | +5.23(+4.67%) |
Mar 12, 2020 | 117.09 | 118.75 | 111.27 | 112.03 | 163,433 | -10.05(-8.24%) |
Mar 11, 2020 | 129.24 | 130.87 | 122.08 | 122.08 | 96,670 | -9.61(-7.30%) |
Mar 10, 2020 | 129.98 | 131.73 | 127.01 | 131.69 | 119,881 | +3.77(+2.94%) |
Mar 09, 2020 | 129.76 | 130.62 | 126.56 | 127.92 | 88,603 | -7.84(-5.77%) |
Mar 06, 2020 | 132.97 | 138.25 | 131.79 | 135.76 | 87,119 | -0.84(-0.61%) |
Mar 05, 2020 | 139.84 | 140.65 | 135.93 | 136.59 | 52,799 | -5.88(-4.13%) |
Mar 04, 2020 | 143.06 | 144.22 | 140.01 | 142.47 | 102,979 | +1.33(+0.94%) |
Mar 03, 2020 | 143.57 | 147.26 | 139.09 | 141.14 | 89,804 | -4.32(-2.97%) |
Mar 02, 2020 | 144.11 | 145.57 | 140.91 | 145.46 | 130,795 | +2.47(+1.73%) |
Feb 28, 2020 | 139.16 | 143.78 | 136.27 | 142.99 | 223,964 | +0.74(+0.52%) |
Feb 27, 2020 | 146.68 | 148.80 | 142.25 | 142.25 | 46,816 | -8.75(-5.80%) |
Feb 26, 2020 | 151.22 | 155.10 | 150.44 | 151.00 | 63,623 | -0.05(-0.03%) |
Feb 25, 2020 | 154.95 | 154.95 | 150.21 | 151.05 | 54,780 | -3.81(-2.46%) |
Feb 24, 2020 | 154.06 | 156.11 | 152.62 | 154.85 | 51,522 | -2.41(-1.53%) |
Feb 21, 2020 | 159.38 | 159.38 | 153.72 | 157.26 | 66,367 | -3.08(-1.92%) |
Feb 20, 2020 | 161.20 | 162.15 | 158.32 | 160.33 | 82,015 | -0.97(-0.60%) |
Feb 19, 2020 | 158.14 | 161.61 | 158.14 | 161.31 | 71,582 | +3.78(+2.40%) |
Feb 18, 2020 | 153.99 | 157.65 | 153.59 | 157.53 | 76,442 | +3.50(+2.27%) |
Feb 14, 2020 | 153.59 | 154.62 | 152.20 | 154.03 | 38,628 | +1.11(+0.73%) |
Feb 13, 2020 | 151.80 | 153.19 | 150.80 | 152.92 | 52,118 | +0.76(+0.50%) |
Feb 12, 2020 | 153.58 | 153.58 | 151.80 | 152.16 | 36,975 | -0.88(-0.57%) |
Feb 11, 2020 | 153.79 | 154.96 | 152.29 | 153.03 | 39,894 | -0.61(-0.40%) |
Feb 10, 2020 | 152.76 | 153.78 | 152.32 | 153.65 | 38,476 | +0.45(+0.29%) |
Feb 07, 2020 | 154.50 | 154.50 | 152.18 | 153.20 | 39,450 | -1.40(-0.91%) |
Feb 06, 2020 | 154.84 | 155.73 | 153.29 | 154.60 | 54,244 | +0.14(+0.09%) |
Feb 05, 2020 | 156.65 | 158.14 | 153.70 | 154.46 | 58,482 | -1.01(-0.65%) |
Feb 04, 2020 | 156.76 | 159.53 | 155.18 | 155.48 | 81,614 | -0.37(-0.24%) |
Feb 03, 2020 | 152.66 | 156.95 | 152.66 | 155.85 | 59,397 | +3.13(+2.05%) |
Jan 31, 2020 | 155.06 | 155.18 | 151.99 | 152.71 | 34,930 | -2.39(-1.54%) |
Jan 30, 2020 | 152.37 | 155.36 | 152.03 | 155.10 | 41,703 | +2.39(+1.56%) |
Jan 29, 2020 | 153.45 | 154.09 | 151.27 | 152.71 | 47,213 | -0.27(-0.18%) |
Jan 28, 2020 | 153.49 | 154.18 | 152.35 | 152.99 | 46,625 | +0.03(+0.02%) |
Jan 27, 2020 | 150.27 | 153.50 | 150.27 | 152.96 | 43,270 | +0.44(+0.29%) |
Jan 24, 2020 | 153.12 | 154.51 | 152.33 | 152.52 | 29,485 | -0.47(-0.31%) |
Jan 23, 2020 | 154.69 | 154.69 | 152.99 | 152.99 | 69,158 | -1.82(-1.18%) |
Jan 22, 2020 | 155.46 | 155.79 | 154.20 | 154.81 | 44,955 | +0.19(+0.12%) |
Jan 21, 2020 | 153.63 | 155.24 | 153.63 | 154.62 | 124,174 | +0.17(+0.11%) |
Jan 17, 2020 | 156.14 | 157.67 | 153.96 | 154.45 | 45,717 | -1.26(-0.81%) |
Jan 16, 2020 | 154.57 | 156.44 | 154.22 | 155.71 | 48,100 | +1.82(+1.18%) |
Jan 15, 2020 | 152.93 | 155.22 | 151.75 | 153.89 | 44,249 | +0.93(+0.61%) |
Jan 14, 2020 | 153.74 | 161.46 | 152.53 | 152.96 | 78,840 | -0.91(-0.59%) |
Jan 13, 2020 | 151.53 | 153.94 | 151.44 | 153.87 | 58,169 | +2.38(+1.57%) |
Jan 10, 2020 | 149.84 | 151.74 | 149.00 | 151.50 | 64,518 | +1.66(+1.11%) |
Jan 09, 2020 | 149.24 | 151.55 | 148.92 | 149.83 | 30,285 | +1.16(+0.78%) |
Jan 08, 2020 | 147.84 | 149.53 | 147.84 | 148.67 | 63,821 | +0.91(+0.62%) |
Jan 07, 2020 | 148.97 | 150.30 | 147.69 | 147.76 | 49,940 | -1.71(-1.15%) |
Jan 06, 2020 | 147.27 | 149.86 | 145.60 | 149.47 | 130,703 | +1.60(+1.08%) |
Jan 03, 2020 | 146.11 | 148.32 | 146.11 | 147.87 | 49,415 | +0.60(+0.41%) |
Jan 02, 2020 | 147.23 | 147.42 | 146.03 | 147.27 | 65,498 | +0.28(+0.19%) |
Dec 31, 2019 | 145.75 | 147.26 | 145.75 | 146.99 | 67,528 | +0.84(+0.57%) |
Dec 30, 2019 | 148.13 | 148.13 | 144.28 | 146.15 | 70,007 | -1.53(-1.03%) |
Dec 27, 2019 | 148.15 | 148.60 | 146.94 | 147.68 | 65,984 | -0.29(-0.20%) |
Dec 26, 2019 | 147.50 | 148.30 | 146.52 | 147.97 | 41,330 | +0.65(+0.44%) |
Dec 24, 2019 | 147.41 | 147.72 | 146.41 | 147.32 | 22,235 | -0.28(-0.19%) |
Dec 23, 2019 | 149.75 | 149.75 | 147.34 | 147.60 | 56,912 | -1.80(-1.20%) |
Dec 20, 2019 | 148.44 | 149.64 | 146.18 | 149.40 | 152,248 | +1.42(+0.96%) |
Dec 19, 2019 | 146.06 | 148.12 | 144.91 | 147.98 | 58,201 | +1.80(+1.23%) |
Dec 18, 2019 | 146.29 | 147.43 | 145.96 | 146.18 | 98,495 | -0.15(-0.10%) |
Dec 17, 2019 | 146.90 | 147.20 | 145.72 | 146.33 | 106,703 | -0.44(-0.30%) |
Dec 16, 2019 | 144.67 | 146.99 | 143.92 | 146.76 | 92,939 | +2.52(+1.74%) |
Dec 13, 2019 | 145.53 | 145.53 | 144.07 | 144.25 | 123,527 | -1.19(-0.82%) |
Dec 12, 2019 | 147.50 | 147.88 | 144.75 | 145.44 | 75,258 | -1.92(-1.30%) |
Dec 11, 2019 | 147.95 | 148.22 | 146.77 | 147.37 | 56,678 | -0.21(-0.15%) |
Dec 10, 2019 | 148.99 | 149.06 | 146.92 | 147.58 | 56,852 | -1.47(-0.98%) |
Dec 09, 2019 | 150.05 | 150.08 | 148.43 | 149.05 | 64,451 | -1.01(-0.67%) |
Dec 06, 2019 | 149.75 | 150.66 | 149.46 | 150.06 | 80,396 | +0.48(+0.32%) |
Dec 05, 2019 | 149.44 | 150.73 | 148.89 | 149.58 | 50,477 | +0.34(+0.23%) |
Dec 04, 2019 | 150.15 | 151.54 | 148.87 | 149.24 | 90,174 | -1.04(-0.69%) |
Dec 03, 2019 | 150.61 | 150.95 | 149.11 | 150.28 | 116,342 | -0.74(-0.49%) |
Dec 02, 2019 | 152.65 | 153.20 | 150.39 | 151.02 | 95,707 | -1.59(-1.04%) |
Nov 29, 2019 | 152.70 | 153.49 | 151.72 | 152.61 | 46,117 | -0.45(-0.29%) |
Nov 27, 2019 | 152.39 | 153.81 | 151.74 | 153.06 | 46,220 | +0.76(+0.50%) |
Nov 26, 2019 | 153.14 | 154.28 | 151.37 | 152.30 | 78,531 | -0.52(-0.34%) |
Nov 25, 2019 | 150.63 | 153.10 | 150.63 | 152.82 | 60,153 | +1.94(+1.29%) |
Nov 22, 2019 | 150.82 | 151.35 | 150.50 | 150.87 | 69,896 | -0.23(-0.15%) |
Nov 21, 2019 | 151.80 | 152.43 | 150.09 | 151.11 | 118,816 | -1.27(-0.83%) |
Nov 20, 2019 | 153.10 | 155.99 | 152.21 | 152.38 | 122,451 | -0.73(-0.48%) |
Nov 19, 2019 | 151.29 | 153.18 | 150.62 | 153.11 | 116,320 | +2.29(+1.52%) |
Nov 18, 2019 | 150.98 | 152.08 | 150.23 | 150.82 | 50,496 | -0.53(-0.35%) |
Nov 15, 2019 | 152.18 | 152.18 | 150.03 | 151.34 | 66,808 | -0.18(-0.12%) |
Nov 14, 2019 | 151.99 | 152.56 | 150.33 | 151.53 | 73,789 | -0.28(-0.19%) |
Nov 13, 2019 | 150.98 | 153.44 | 150.98 | 151.81 | 88,651 | +0.83(+0.55%) |
Nov 12, 2019 | 151.64 | 152.00 | 150.14 | 150.98 | 82,618 | -0.55(-0.37%) |
Nov 11, 2019 | 148.66 | 152.01 | 148.66 | 151.53 | 65,785 | +1.90(+1.27%) |
Nov 08, 2019 | 153.30 | 154.57 | 149.47 | 149.63 | 84,101 | -4.29(-2.79%) |
Nov 07, 2019 | 157.31 | 157.32 | 153.79 | 153.93 | 88,761 | -2.69(-1.72%) |
Nov 06, 2019 | 156.75 | 157.46 | 156.02 | 156.62 | 131,698 | -0.47(-0.30%) |
Nov 05, 2019 | 157.08 | 157.85 | 156.02 | 157.08 | 90,587 | -0.65(-0.41%) |
Nov 04, 2019 | 158.00 | 158.42 | 157.30 | 157.73 | 98,697 | +0.45(+0.28%) |
Nov 01, 2019 | 158.42 | 159.25 | 155.83 | 157.29 | 163,983 | +0.07(+0.04%) |
Oct 31, 2019 | 153.55 | 158.00 | 150.93 | 157.22 | 168,463 | +3.77(+2.46%) |
Oct 30, 2019 | 149.13 | 153.45 | 149.13 | 153.45 | 120,183 | +4.65(+3.13%) |
Oct 29, 2019 | 144.75 | 149.17 | 144.75 | 148.79 | 64,713 | +3.37(+2.32%) |
Oct 28, 2019 | 143.29 | 146.05 | 143.29 | 145.43 | 98,129 | +3.38(+2.38%) |
Oct 25, 2019 | 141.82 | 142.40 | 139.90 | 142.04 | 132,277 | +0.43(+0.30%) |
Oct 24, 2019 | 138.99 | 145.69 | 138.99 | 141.62 | 321,636 | -11.58(-7.56%) |
Oct 23, 2019 | 152.26 | 154.33 | 151.31 | 153.20 | 81,624 | +0.59(+0.39%) |
Oct 22, 2019 | 155.33 | 156.86 | 152.51 | 152.60 | 96,489 | -2.45(-1.58%) |
Oct 21, 2019 | 153.30 | 156.02 | 152.86 | 155.05 | 100,132 | +2.54(+1.66%) |
Oct 18, 2019 | 151.74 | 152.75 | 150.60 | 152.52 | 60,734 | +0.37(+0.24%) |
Oct 17, 2019 | 150.08 | 152.78 | 149.62 | 152.15 | 80,626 | +2.75(+1.84%) |
Oct 16, 2019 | 150.41 | 150.41 | 147.33 | 149.40 | 89,377 | -1.00(-0.66%) |
Oct 15, 2019 | 148.63 | 150.57 | 148.63 | 150.40 | 67,090 | +2.45(+1.66%) |
Oct 14, 2019 | 146.79 | 148.82 | 146.08 | 147.94 | 80,120 | +1.07(+0.73%) |
Oct 11, 2019 | 147.73 | 149.35 | 146.79 | 146.88 | 138,500 | +0.25(+0.17%) |
Oct 10, 2019 | 143.27 | 146.97 | 143.27 | 146.62 | 69,592 | +3.40(+2.38%) |
Oct 09, 2019 | 141.65 | 144.48 | 141.65 | 143.22 | 118,929 | +2.53(+1.80%) |
Oct 08, 2019 | 140.89 | 142.12 | 138.97 | 140.69 | 75,374 | -0.83(-0.59%) |
Oct 07, 2019 | 140.58 | 142.17 | 139.91 | 141.52 | 72,712 | +0.49(+0.35%) |
Oct 04, 2019 | 139.37 | 141.11 | 138.59 | 141.03 | 59,813 | +2.08(+1.49%) |
Oct 03, 2019 | 139.13 | 140.61 | 137.63 | 138.95 | 126,143 | +0.12(+0.08%) |
Oct 02, 2019 | 139.67 | 139.78 | 138.37 | 138.84 | 106,630 | -1.25(-0.89%) |
Oct 01, 2019 | 142.12 | 142.88 | 139.99 | 140.09 | 74,311 | -1.62(-1.14%) |
Sep 30, 2019 | 141.59 | 143.33 | 140.69 | 141.71 | 61,575 | -0.07(-0.05%) |
Sep 27, 2019 | 144.27 | 144.27 | 141.19 | 141.78 | 98,589 | -2.23(-1.55%) |
Sep 26, 2019 | 145.57 | 145.84 | 143.71 | 144.01 | 63,295 | -1.60(-1.10%) |
Sep 25, 2019 | 146.93 | 147.25 | 144.33 | 145.61 | 86,139 | -1.21(-0.83%) |
Sep 24, 2019 | 151.07 | 152.19 | 146.49 | 146.82 | 162,861 | -4.05(-2.69%) |
Sep 23, 2019 | 153.47 | 154.30 | 150.27 | 150.87 | 85,569 | -2.62(-1.71%) |
Sep 20, 2019 | 155.98 | 156.78 | 153.42 | 153.49 | 374,249 | -2.19(-1.41%) |
Sep 19, 2019 | 154.51 | 157.24 | 153.41 | 155.68 | 151,725 | +1.42(+0.92%) |
Sep 18, 2019 | 154.63 | 155.63 | 153.41 | 154.27 | 114,163 | -0.34(-0.22%) |
Sep 17, 2019 | 150.23 | 154.82 | 148.80 | 154.60 | 88,512 | +4.45(+2.96%) |
Sep 16, 2019 | 149.54 | 150.67 | 149.33 | 150.15 | 68,824 | -0.24(-0.16%) |
Sep 13, 2019 | 151.89 | 152.93 | 148.65 | 150.40 | 90,545 | -1.00(-0.66%) |
Sep 12, 2019 | 151.94 | 152.99 | 150.39 | 151.40 | 134,847 | -0.21(-0.14%) |
Sep 11, 2019 | 152.77 | 153.10 | 149.99 | 151.61 | 84,318 | -1.51(-0.99%) |
Sep 10, 2019 | 154.93 | 155.41 | 151.74 | 153.12 | 101,200 | -2.18(-1.40%) |
Sep 09, 2019 | 156.24 | 156.70 | 154.71 | 155.30 | 114,149 | -0.65(-0.42%) |
Sep 06, 2019 | 156.41 | 157.60 | 155.69 | 155.95 | 54,966 | -0.54(-0.35%) |
Sep 05, 2019 | 156.45 | 157.36 | 155.54 | 156.50 | 61,489 | +0.88(+0.57%) |
Sep 04, 2019 | 156.86 | 157.20 | 155.05 | 155.61 | 83,685 | -0.50(-0.32%) |
Sep 03, 2019 | 155.46 | 156.85 | 154.66 | 156.11 | 120,947 | -0.57(-0.37%) |
Aug 30, 2019 | 156.84 | 157.53 | 155.00 | 156.68 | 73,014 | +0.50(+0.32%) |
Aug 29, 2019 | 154.86 | 156.19 | 153.57 | 156.18 | 62,853 | +2.49(+1.62%) |
Aug 28, 2019 | 152.53 | 154.12 | 151.49 | 153.68 | 81,918 | +0.86(+0.56%) |
Aug 27, 2019 | 152.38 | 152.83 | 151.61 | 152.82 | 69,329 | +1.37(+0.90%) |
Aug 26, 2019 | 149.22 | 151.66 | 148.51 | 151.45 | 169,742 | +3.07(+2.07%) |
Aug 23, 2019 | 149.81 | 150.78 | 147.97 | 148.38 | 69,817 | -2.46(-1.63%) |
Aug 22, 2019 | 151.78 | 152.13 | 149.29 | 150.84 | 135,016 | -0.48(-0.31%) |
Aug 21, 2019 | 152.60 | 153.51 | 150.87 | 151.32 | 127,953 | -0.29(-0.19%) |
Aug 20, 2019 | 152.21 | 152.49 | 150.75 | 151.61 | 76,055 | -0.47(-0.31%) |
Aug 19, 2019 | 152.06 | 152.83 | 150.56 | 152.08 | 94,234 | +1.35(+0.89%) |
Aug 16, 2019 | 148.44 | 151.18 | 148.44 | 150.74 | 64,557 | +2.83(+1.91%) |
Aug 15, 2019 | 148.93 | 151.26 | 147.86 | 147.90 | 70,500 | -1.01(-0.68%) |
Aug 14, 2019 | 148.88 | 150.59 | 148.07 | 148.91 | 67,993 | -1.74(-1.16%) |
Aug 13, 2019 | 147.96 | 150.79 | 147.04 | 150.66 | 56,693 | +2.67(+1.80%) |
Aug 12, 2019 | 149.88 | 151.10 | 147.98 | 147.99 | 71,651 | -2.17(-1.45%) |
Aug 09, 2019 | 148.82 | 150.59 | 147.73 | 150.16 | 53,523 | +1.06(+0.71%) |
Aug 08, 2019 | 146.69 | 149.93 | 146.33 | 149.11 | 68,277 | +2.57(+1.75%) |
Aug 07, 2019 | 143.45 | 147.31 | 141.76 | 146.54 | 69,849 | +1.68(+1.16%) |
Aug 06, 2019 | 144.53 | 145.74 | 144.06 | 144.86 | 102,539 | +0.22(+0.15%) |
Aug 05, 2019 | 144.88 | 147.28 | 144.13 | 144.64 | 91,733 | -2.41(-1.64%) |
Aug 02, 2019 | 146.04 | 147.57 | 144.09 | 147.05 | 76,211 | +0.68(+0.46%) |
Aug 01, 2019 | 147.42 | 148.97 | 145.65 | 146.37 | 80,854 | -1.00(-0.68%) |
Jul 31, 2019 | 147.68 | 149.82 | 145.99 | 147.37 | 100,789 | -0.70(-0.47%) |
Jul 30, 2019 | 146.78 | 150.01 | 146.78 | 148.07 | 71,269 | -1.79(-1.19%) |
Jul 29, 2019 | 150.12 | 150.66 | 148.30 | 149.85 | 79,340 | -0.64(-0.43%) |
Jul 26, 2019 | 149.01 | 153.17 | 148.04 | 150.49 | 61,051 | +1.66(+1.11%) |
Jul 25, 2019 | 148.97 | 150.20 | 147.68 | 148.84 | 177,643 | -0.80(-0.54%) |
Jul 24, 2019 | 149.36 | 150.30 | 148.21 | 149.64 | 63,910 | +0.20(+0.14%) |
Jul 23, 2019 | 148.97 | 151.04 | 148.44 | 149.44 | 75,531 | +0.42(+0.28%) |
Jul 22, 2019 | 149.33 | 149.62 | 148.01 | 149.02 | 62,899 | -0.25(-0.17%) |
Jul 19, 2019 | 151.83 | 152.69 | 149.03 | 149.27 | 69,095 | -2.31(-1.52%) |
Jul 18, 2019 | 149.50 | 152.18 | 149.50 | 151.58 | 88,790 | +1.79(+1.19%) |
Jul 17, 2019 | 149.44 | 150.90 | 149.36 | 149.79 | 50,471 | +0.50(+0.34%) |
Jul 16, 2019 | 149.26 | 150.23 | 148.11 | 149.29 | 91,549 | -0.07(-0.05%) |
Jul 15, 2019 | 147.88 | 149.81 | 147.88 | 149.36 | 67,653 | +1.68(+1.14%) |
Jul 12, 2019 | 146.59 | 148.12 | 146.15 | 147.68 | 73,117 | +1.25(+0.85%) |
Jul 11, 2019 | 143.88 | 146.68 | 143.88 | 146.43 | 41,143 | +2.55(+1.77%) |
Jul 10, 2019 | 142.26 | 144.41 | 142.26 | 143.88 | 55,967 | +2.03(+1.43%) |
Jul 09, 2019 | 140.84 | 142.11 | 140.08 | 141.85 | 87,014 | +0.67(+0.47%) |
Jul 08, 2019 | 141.88 | 143.80 | 140.43 | 141.19 | 71,376 | -0.78(-0.55%) |
Jul 05, 2019 | 142.12 | 144.06 | 140.53 | 141.97 | 71,570 | -0.38(-0.27%) |
Jul 03, 2019 | 141.50 | 142.80 | 140.32 | 142.35 | 81,883 | +1.39(+0.98%) |
Jul 02, 2019 | 140.18 | 141.64 | 139.72 | 140.96 | 55,307 | +0.64(+0.46%) |
Jul 01, 2019 | 141.31 | 141.72 | 139.73 | 140.32 | 59,921 | +0.34(+0.24%) |
Jun 28, 2019 | 139.04 | 140.67 | 138.40 | 139.98 | 225,663 | +1.37(+0.99%) |
Jun 27, 2019 | 137.85 | 139.70 | 136.97 | 138.61 | 73,660 | +0.88(+0.64%) |
Jun 26, 2019 | 137.08 | 140.33 | 135.37 | 137.73 | 87,425 | +1.08(+0.79%) |
Jun 25, 2019 | 138.09 | 138.49 | 136.57 | 136.65 | 92,535 | -0.97(-0.70%) |
Jun 24, 2019 | 138.76 | 140.63 | 137.54 | 137.61 | 77,754 | -1.15(-0.83%) |
Jun 21, 2019 | 139.80 | 140.75 | 138.67 | 138.76 | 114,898 | -1.10(-0.79%) |
Jun 20, 2019 | 141.76 | 141.76 | 138.98 | 139.87 | 60,931 | -0.60(-0.43%) |
Jun 19, 2019 | 139.58 | 140.73 | 138.43 | 140.47 | 63,507 | +0.83(+0.60%) |
Jun 18, 2019 | 139.82 | 140.76 | 138.79 | 139.64 | 51,286 | -0.13(-0.10%) |
Jun 17, 2019 | 140.87 | 141.95 | 139.42 | 139.77 | 88,688 | -1.13(-0.80%) |
Jun 14, 2019 | 142.06 | 142.85 | 140.08 | 140.90 | 80,904 | -1.12(-0.79%) |
Jun 13, 2019 | 143.94 | 144.07 | 141.49 | 142.03 | 104,127 | -1.52(-1.06%) |
Jun 12, 2019 | 139.99 | 144.07 | 139.47 | 143.55 | 73,611 | +2.94(+2.09%) |
Jun 11, 2019 | 143.12 | 143.77 | 139.47 | 140.60 | 72,291 | -1.34(-0.95%) |
Jun 10, 2019 | 143.80 | 144.88 | 141.02 | 141.95 | 92,507 | -1.18(-0.83%) |
Jun 07, 2019 | 141.18 | 144.28 | 139.64 | 143.13 | 75,221 | +2.22(+1.57%) |
Jun 06, 2019 | 140.28 | 141.17 | 138.97 | 140.91 | 47,416 | +1.12(+0.80%) |
Jun 05, 2019 | 137.10 | 140.09 | 136.41 | 139.79 | 107,337 | +2.67(+1.95%) |
Jun 04, 2019 | 136.13 | 137.70 | 134.19 | 137.12 | 70,469 | +2.12(+1.57%) |
Jun 03, 2019 | 135.49 | 138.96 | 134.53 | 135.00 | 191,998 | -0.53(-0.39%) |
May 31, 2019 | 133.76 | 135.55 | 132.81 | 135.53 | 91,236 | +0.91(+0.68%) |
May 30, 2019 | 134.12 | 135.19 | 133.20 | 134.62 | 105,600 | -0.04(-0.03%) |
May 29, 2019 | 131.18 | 135.23 | 129.76 | 134.66 | 68,489 | +3.64(+2.78%) |
May 28, 2019 | 132.44 | 133.81 | 131.02 | 131.02 | 77,919 | -1.16(-0.88%) |
May 24, 2019 | 131.65 | 132.61 | 130.91 | 132.18 | 64,268 | +0.98(+0.75%) |
May 23, 2019 | 130.98 | 131.90 | 129.23 | 131.21 | 103,344 | -0.76(-0.57%) |
May 22, 2019 | 130.04 | 133.27 | 129.67 | 131.96 | 74,669 | +1.47(+1.13%) |
May 21, 2019 | 128.82 | 131.25 | 128.72 | 130.49 | 54,149 | +1.25(+0.97%) |
May 20, 2019 | 129.51 | 131.36 | 128.99 | 129.24 | 53,817 | -0.87(-0.67%) |
May 17, 2019 | 128.79 | 130.84 | 127.96 | 130.11 | 71,811 | +0.45(+0.35%) |
May 16, 2019 | 129.18 | 131.11 | 128.58 | 129.66 | 63,890 | +0.67(+0.52%) |
May 15, 2019 | 127.92 | 130.88 | 127.64 | 128.99 | 54,432 | +0.24(+0.19%) |
May 14, 2019 | 127.18 | 130.14 | 126.79 | 128.75 | 98,773 | +1.82(+1.43%) |
May 13, 2019 | 127.86 | 128.32 | 125.97 | 126.93 | 75,516 | -3.25(-2.50%) |
May 10, 2019 | 128.11 | 130.22 | 126.91 | 130.18 | 112,212 | +1.99(+1.55%) |
May 09, 2019 | 130.75 | 130.97 | 128.19 | 128.19 | 95,831 | -3.44(-2.61%) |
May 08, 2019 | 133.72 | 133.75 | 131.48 | 131.62 | 81,896 | -2.19(-1.63%) |
May 07, 2019 | 135.26 | 135.61 | 132.93 | 133.81 | 56,791 | -2.25(-1.66%) |
May 06, 2019 | 135.52 | 136.58 | 135.52 | 136.06 | 79,724 | -1.37(-0.99%) |
May 03, 2019 | 137.08 | 138.12 | 136.03 | 137.43 | 67,471 | +0.86(+0.63%) |
May 02, 2019 | 137.61 | 138.32 | 135.72 | 136.57 | 179,145 | -0.99(-0.72%) |