Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 158.73 | 165.64 | 158.70 | 162.13 | 948,003 | +3.06(+1.92%) |
Apr 29, 2020 | 157.03 | 162.37 | 154.61 | 159.07 | 677,932 | +4.32(+2.79%) |
Apr 28, 2020 | 162.13 | 163.16 | 153.95 | 154.75 | 709,497 | -5.63(-3.51%) |
Apr 27, 2020 | 164.35 | 164.35 | 159.05 | 160.38 | 646,902 | +0.44(+0.28%) |
Apr 24, 2020 | 159.12 | 162.69 | 156.50 | 159.94 | 566,000 | +1.85(+1.17%) |
Apr 23, 2020 | 156.68 | 161.34 | 155.51 | 158.09 | 713,916 | -0.24(-0.15%) |
Apr 22, 2020 | 156.36 | 158.59 | 153.18 | 158.33 | 747,300 | +6.09(+4.00%) |
Apr 21, 2020 | 159.73 | 162.15 | 147.28 | 152.24 | 756,319 | -8.04(-5.02%) |
Apr 20, 2020 | 154.26 | 163.77 | 153.53 | 160.28 | 1,126,718 | +6.09(+3.95%) |
Apr 17, 2020 | 156.96 | 157.33 | 147.74 | 154.19 | 724,000 | +0.21(+0.14%) |
Apr 16, 2020 | 152.81 | 159.34 | 151.68 | 153.98 | 917,862 | +4.07(+2.71%) |
Apr 15, 2020 | 145.17 | 152.76 | 144.30 | 149.91 | 907,947 | +0.91(+0.61%) |
Apr 14, 2020 | 148.50 | 157.13 | 147.00 | 149.00 | 1,569,037 | +7.10(+5.00%) |
Apr 13, 2020 | 140.69 | 142.79 | 137.07 | 141.90 | 634,371 | +1.56(+1.11%) |
Apr 09, 2020 | 138.28 | 140.88 | 137.00 | 140.34 | 1,125,500 | +5.02(+3.71%) |
Apr 08, 2020 | 132.66 | 137.50 | 131.83 | 135.32 | 866,939 | +3.50(+2.66%) |
Apr 07, 2020 | 137.60 | 138.89 | 129.10 | 131.82 | 1,065,972 | -0.63(-0.48%) |
Apr 06, 2020 | 125.93 | 133.22 | 123.21 | 132.45 | 1,047,804 | +11.98(+9.94%) |
Apr 03, 2020 | 124.56 | 127.01 | 118.60 | 120.47 | 1,011,400 | -4.61(-3.69%) |
Apr 02, 2020 | 120.31 | 126.30 | 117.71 | 125.08 | 1,251,104 | -1.06(-0.84%) |
Apr 01, 2020 | 127.09 | 134.50 | 124.14 | 126.14 | 1,230,679 | -10.40(-7.62%) |
Mar 31, 2020 | 137.37 | 142.87 | 134.26 | 136.54 | 1,167,893 | +0.11(+0.08%) |
Mar 30, 2020 | 133.15 | 139.64 | 131.80 | 136.43 | 815,804 | +4.32(+3.27%) |
Mar 27, 2020 | 128.77 | 135.50 | 126.32 | 132.11 | 1,435,200 | -1.00(-0.75%) |
Mar 26, 2020 | 136.00 | 143.15 | 131.00 | 133.11 | 1,228,014 | -1.19(-0.89%) |
Mar 25, 2020 | 136.14 | 145.48 | 130.26 | 134.30 | 1,474,853 | -2.13(-1.56%) |
Mar 24, 2020 | 132.85 | 141.57 | 132.01 | 136.43 | 1,554,768 | +10.86(+8.65%) |
Mar 23, 2020 | 120.38 | 127.47 | 113.38 | 125.57 | 1,387,773 | +5.07(+4.21%) |
Mar 20, 2020 | 123.22 | 135.75 | 119.38 | 120.50 | 1,905,200 | -1.68(-1.38%) |
Mar 19, 2020 | 104.60 | 127.46 | 101.34 | 122.18 | 2,434,388 | +16.45(+15.56%) |
Mar 18, 2020 | 97.40 | 125.55 | 96.00 | 105.73 | 4,882,128 | -8.79(-7.68%) |
Mar 17, 2020 | 101.68 | 116.53 | 94.16 | 114.52 | 2,138,688 | +15.55(+15.71%) |
Mar 16, 2020 | 100.00 | 103.92 | 93.81 | 98.97 | 1,885,754 | -16.20(-14.07%) |
Mar 13, 2020 | 120.39 | 122.00 | 107.14 | 115.17 | 1,408,500 | +3.62(+3.25%) |
Mar 12, 2020 | 109.74 | 115.96 | 101.00 | 111.55 | 1,742,444 | -12.30(-9.93%) |
Mar 11, 2020 | 128.95 | 130.90 | 120.33 | 123.85 | 1,342,920 | -10.00(-7.47%) |
Mar 10, 2020 | 134.71 | 137.00 | 125.12 | 133.85 | 1,386,276 | +6.00(+4.69%) |
Mar 09, 2020 | 139.65 | 139.65 | 125.00 | 127.85 | 1,515,249 | -22.26(-14.83%) |
Mar 06, 2020 | 156.43 | 156.43 | 144.00 | 150.11 | 1,421,500 | -8.95(-5.63%) |
Mar 05, 2020 | 155.59 | 162.93 | 155.59 | 159.06 | 864,305 | -0.26(-0.16%) |
Mar 04, 2020 | 156.75 | 159.48 | 154.00 | 159.32 | 887,454 | +4.16(+2.68%) |
Mar 03, 2020 | 155.49 | 159.97 | 149.80 | 155.16 | 1,451,824 | -0.48(-0.31%) |
Mar 02, 2020 | 152.50 | 155.87 | 146.12 | 155.64 | 1,360,729 | +3.14(+2.06%) |
Feb 28, 2020 | 143.14 | 152.80 | 141.51 | 152.50 | 1,410,100 | +2.32(+1.54%) |
Feb 27, 2020 | 144.67 | 155.00 | 141.65 | 150.18 | 1,498,895 | -1.08(-0.71%) |
Feb 26, 2020 | 149.49 | 158.57 | 149.16 | 151.26 | 1,243,777 | +1.88(+1.26%) |
Feb 25, 2020 | 156.71 | 159.79 | 146.23 | 149.38 | 1,435,987 | -4.47(-2.91%) |
Feb 24, 2020 | 153.51 | 158.30 | 148.25 | 153.85 | 1,965,767 | -11.05(-6.70%) |
Feb 21, 2020 | 176.87 | 176.87 | 164.46 | 164.90 | 1,773,100 | -13.20(-7.41%) |
Feb 20, 2020 | 180.10 | 182.57 | 170.51 | 178.10 | 1,120,936 | -1.99(-1.11%) |
Feb 19, 2020 | 178.72 | 181.97 | 177.90 | 180.09 | 1,094,616 | +3.19(+1.80%) |
Feb 18, 2020 | 171.49 | 177.97 | 170.22 | 176.90 | 2,171,299 | +5.57(+3.25%) |
Feb 14, 2020 | 171.09 | 174.33 | 168.59 | 171.33 | 1,321,700 | +1.42(+0.84%) |
Feb 13, 2020 | 169.80 | 173.40 | 169.51 | 169.91 | 1,423,528 | -0.68(-0.40%) |
Feb 12, 2020 | 168.44 | 171.03 | 164.25 | 170.59 | 705,900 | +3.78(+2.27%) |
Feb 11, 2020 | 166.84 | 168.00 | 163.90 | 166.81 | 544,605 | +0.56(+0.34%) |
Feb 10, 2020 | 163.65 | 168.48 | 162.89 | 166.25 | 494,693 | +2.14(+1.30%) |
Feb 07, 2020 | 164.40 | 166.30 | 161.02 | 164.11 | 522,200 | +0.50(+0.31%) |
Feb 06, 2020 | 164.54 | 167.52 | 159.00 | 163.61 | 596,074 | +0.40(+0.25%) |
Feb 05, 2020 | 173.80 | 173.80 | 160.29 | 163.21 | 1,259,139 | -8.94(-5.19%) |
Feb 04, 2020 | 166.73 | 173.46 | 164.31 | 172.15 | 1,267,877 | +8.82(+5.40%) |
Feb 03, 2020 | 163.42 | 164.72 | 157.00 | 163.33 | 838,710 | -0.58(-0.35%) |
Jan 31, 2020 | 168.97 | 169.00 | 161.52 | 163.91 | 1,063,400 | -3.52(-2.10%) |
Jan 30, 2020 | 157.28 | 168.10 | 157.00 | 167.43 | 2,067,959 | +8.12(+5.10%) |
Jan 29, 2020 | 154.00 | 162.48 | 152.70 | 159.31 | 1,442,001 | +6.74(+4.42%) |
Jan 28, 2020 | 150.23 | 153.58 | 149.77 | 152.57 | 526,367 | +3.80(+2.55%) |
Jan 27, 2020 | 146.52 | 152.28 | 145.20 | 148.77 | 890,351 | -3.34(-2.20%) |
Jan 24, 2020 | 150.00 | 154.45 | 149.99 | 152.11 | 962,700 | +3.54(+2.38%) |
Jan 23, 2020 | 150.01 | 150.65 | 147.54 | 148.57 | 536,010 | -1.39(-0.93%) |
Jan 22, 2020 | 149.71 | 154.24 | 149.36 | 149.96 | 941,663 | +1.28(+0.86%) |
Jan 21, 2020 | 148.73 | 152.82 | 147.75 | 148.68 | 1,064,913 | -0.71(-0.48%) |
Jan 17, 2020 | 152.91 | 153.17 | 149.10 | 149.39 | 810,300 | -2.51(-1.65%) |
Jan 16, 2020 | 152.38 | 154.84 | 149.61 | 151.90 | 1,029,085 | -0.48(-0.32%) |
Jan 15, 2020 | 153.29 | 157.79 | 151.69 | 152.38 | 1,392,035 | -0.45(-0.29%) |
Jan 14, 2020 | 154.50 | 156.41 | 151.22 | 152.83 | 1,823,423 | -0.08(-0.05%) |
Jan 13, 2020 | 150.57 | 155.68 | 150.00 | 152.91 | 1,473,182 | +3.68(+2.47%) |
Jan 10, 2020 | 149.30 | 150.76 | 146.20 | 149.23 | 2,764,300 | -0.73(-0.49%) |
Jan 09, 2020 | 142.66 | 152.01 | 142.54 | 149.96 | 4,133,758 | +9.69(+6.91%) |
Jan 08, 2020 | 138.90 | 141.64 | 136.23 | 140.27 | 978,782 | +1.41(+1.02%) |
Jan 07, 2020 | 140.50 | 142.61 | 138.25 | 138.86 | 672,014 | -1.64(-1.17%) |
Jan 06, 2020 | 132.88 | 140.89 | 132.71 | 140.50 | 1,254,643 | +5.21(+3.85%) |
Jan 03, 2020 | 132.43 | 136.22 | 131.76 | 135.29 | 598,500 | +0.96(+0.71%) |
Jan 02, 2020 | 130.18 | 134.67 | 126.08 | 134.33 | 1,166,893 | +2.72(+2.07%) |
Dec 31, 2019 | 127.91 | 132.12 | 127.01 | 131.61 | 768,400 | +2.68(+2.08%) |
Dec 30, 2019 | 133.88 | 134.66 | 128.45 | 128.93 | 904,768 | -5.20(-3.88%) |
Dec 27, 2019 | 135.52 | 135.85 | 132.63 | 134.13 | 441,000 | -0.89(-0.66%) |
Dec 26, 2019 | 132.92 | 137.44 | 132.31 | 135.02 | 705,860 | +2.47(+1.86%) |
Dec 24, 2019 | 132.39 | 133.08 | 130.47 | 132.55 | 501,100 | +0.19(+0.14%) |
Dec 23, 2019 | 130.75 | 133.29 | 130.11 | 132.36 | 641,720 | +1.68(+1.29%) |
Dec 20, 2019 | 131.25 | 132.69 | 129.66 | 130.68 | 836,400 | -0.28(-0.21%) |
Dec 19, 2019 | 130.60 | 132.90 | 128.57 | 130.96 | 861,141 | +1.78(+1.38%) |
Dec 18, 2019 | 129.29 | 132.39 | 128.56 | 129.18 | 1,059,843 | -0.21(-0.16%) |
Dec 17, 2019 | 133.22 | 133.73 | 128.19 | 129.39 | 1,007,389 | -2.87(-2.17%) |
Dec 16, 2019 | 128.92 | 132.52 | 126.52 | 132.26 | 1,362,081 | +3.85(+3.00%) |
Dec 13, 2019 | 124.97 | 128.82 | 124.20 | 128.41 | 1,226,000 | +3.68(+2.95%) |
Dec 12, 2019 | 127.13 | 127.91 | 123.69 | 124.73 | 1,704,034 | -3.27(-2.55%) |
Dec 11, 2019 | 128.56 | 129.74 | 123.37 | 128.00 | 2,327,260 | -1.18(-0.91%) |
Dec 10, 2019 | 144.77 | 144.80 | 126.28 | 129.18 | 7,396,267 | -1.83(-1.40%) |
Dec 09, 2019 | 130.50 | 134.15 | 130.39 | 131.01 | 1,969,207 | -0.16(-0.12%) |
Dec 06, 2019 | 132.30 | 132.87 | 130.16 | 131.17 | 1,168,600 | -0.20(-0.15%) |
Dec 05, 2019 | 136.64 | 136.64 | 131.08 | 131.37 | 1,274,617 | -5.11(-3.74%) |
Dec 04, 2019 | 142.41 | 142.49 | 135.10 | 136.48 | 1,153,696 | -6.20(-4.35%) |
Dec 03, 2019 | 132.54 | 143.16 | 130.38 | 142.68 | 1,383,981 | +5.25(+3.82%) |
Dec 02, 2019 | 147.18 | 147.18 | 134.98 | 137.43 | 1,512,350 | -11.27(-7.58%) |
Nov 29, 2019 | 149.57 | 150.75 | 148.38 | 148.70 | 359,800 | -1.07(-0.71%) |
Nov 27, 2019 | 149.08 | 150.21 | 147.13 | 149.77 | 701,200 | +0.14(+0.09%) |
Nov 26, 2019 | 146.71 | 151.13 | 146.71 | 149.63 | 910,563 | +2.75(+1.87%) |
Nov 25, 2019 | 148.23 | 149.75 | 145.90 | 146.88 | 791,847 | -1.04(-0.70%) |
Nov 22, 2019 | 148.11 | 148.75 | 144.12 | 147.92 | 718,800 | +1.45(+0.99%) |
Nov 21, 2019 | 147.76 | 152.33 | 146.27 | 146.47 | 1,167,057 | -1.28(-0.87%) |
Nov 20, 2019 | 141.39 | 149.46 | 140.00 | 147.75 | 1,753,810 | +6.76(+4.79%) |
Nov 19, 2019 | 137.92 | 141.69 | 136.39 | 140.99 | 908,233 | +3.90(+2.84%) |
Nov 18, 2019 | 134.75 | 138.16 | 133.54 | 137.09 | 886,276 | +2.32(+1.72%) |
Nov 15, 2019 | 132.63 | 135.16 | 130.74 | 134.77 | 514,400 | +2.98(+2.26%) |
Nov 14, 2019 | 131.00 | 132.33 | 129.68 | 131.79 | 603,861 | +0.86(+0.66%) |
Nov 13, 2019 | 128.75 | 131.20 | 128.03 | 130.93 | 696,394 | +2.21(+1.72%) |
Nov 12, 2019 | 126.56 | 129.36 | 126.00 | 128.72 | 598,468 | +1.92(+1.51%) |
Nov 11, 2019 | 125.75 | 127.88 | 124.51 | 126.80 | 419,980 | +0.67(+0.53%) |
Nov 08, 2019 | 123.48 | 127.78 | 121.58 | 126.13 | 690,900 | +2.37(+1.91%) |
Nov 07, 2019 | 125.51 | 128.67 | 123.60 | 123.76 | 679,580 | -3.27(-2.57%) |
Nov 06, 2019 | 125.00 | 128.06 | 124.50 | 127.03 | 616,070 | +1.97(+1.58%) |
Nov 05, 2019 | 127.59 | 128.43 | 123.03 | 125.06 | 683,061 | -1.82(-1.43%) |
Nov 04, 2019 | 129.48 | 130.90 | 125.75 | 126.88 | 786,623 | -1.28(-1.00%) |
Nov 01, 2019 | 127.01 | 129.39 | 124.51 | 128.16 | 882,900 | +0.39(+0.31%) |
Oct 31, 2019 | 133.54 | 133.54 | 126.60 | 127.77 | 837,300 | -4.90(-3.69%) |
Oct 30, 2019 | 134.00 | 135.39 | 129.63 | 132.67 | 1,430,115 | +7.18(+5.72%) |
Oct 29, 2019 | 128.07 | 128.52 | 125.05 | 125.49 | 589,682 | -2.53(-1.98%) |
Oct 28, 2019 | 126.16 | 129.04 | 125.34 | 128.02 | 1,051,847 | +2.24(+1.78%) |
Oct 25, 2019 | 121.65 | 126.00 | 118.51 | 125.78 | 815,400 | +3.35(+2.74%) |
Oct 24, 2019 | 118.35 | 123.99 | 118.11 | 122.43 | 1,322,469 | +6.96(+6.03%) |
Oct 23, 2019 | 113.61 | 121.26 | 113.44 | 115.47 | 1,045,557 | +0.70(+0.61%) |
Oct 22, 2019 | 119.06 | 120.91 | 113.03 | 114.77 | 1,196,200 | -3.71(-3.13%) |
Oct 21, 2019 | 117.50 | 120.00 | 115.09 | 118.48 | 1,327,822 | +1.62(+1.39%) |
Oct 18, 2019 | 120.44 | 120.50 | 110.61 | 116.86 | 2,840,700 | -3.50(-2.91%) |
Oct 17, 2019 | 122.59 | 123.70 | 119.36 | 120.36 | 1,059,918 | -1.11(-0.91%) |
Oct 16, 2019 | 130.70 | 131.04 | 121.33 | 121.47 | 2,600,682 | -13.43(-9.96%) |
Oct 15, 2019 | 138.34 | 139.16 | 134.55 | 134.90 | 788,178 | -2.64(-1.92%) |
Oct 14, 2019 | 136.13 | 140.32 | 135.48 | 137.54 | 1,132,923 | +1.23(+0.91%) |
Oct 11, 2019 | 134.00 | 137.00 | 133.62 | 136.31 | 1,363,500 | +3.84(+2.90%) |
Oct 10, 2019 | 132.65 | 134.95 | 130.74 | 132.47 | 953,172 | -1.03(-0.77%) |
Oct 09, 2019 | 129.09 | 134.84 | 126.44 | 133.50 | 1,491,467 | +6.00(+4.71%) |
Oct 08, 2019 | 135.39 | 137.59 | 127.33 | 127.50 | 1,780,060 | -9.22(-6.74%) |
Oct 07, 2019 | 130.44 | 138.84 | 130.44 | 136.72 | 1,417,863 | +5.51(+4.20%) |
Oct 04, 2019 | 130.17 | 132.15 | 127.48 | 131.21 | 874,900 | +2.15(+1.67%) |
Oct 03, 2019 | 120.98 | 129.87 | 119.06 | 129.06 | 1,967,692 | +8.32(+6.89%) |
Oct 02, 2019 | 116.53 | 121.36 | 115.55 | 120.74 | 1,086,232 | +0.27(+0.22%) |
Oct 01, 2019 | 119.83 | 123.34 | 116.50 | 120.47 | 1,042,910 | -0.01(-0.01%) |
Sep 30, 2019 | 117.57 | 121.87 | 112.31 | 120.48 | 1,754,123 | +3.15(+2.68%) |
Sep 27, 2019 | 128.01 | 128.65 | 115.75 | 117.33 | 2,364,800 | -9.33(-7.37%) |
Sep 26, 2019 | 124.89 | 127.94 | 121.82 | 126.66 | 1,579,111 | +1.66(+1.33%) |
Sep 25, 2019 | 123.24 | 125.58 | 120.38 | 125.00 | 1,254,006 | +0.98(+0.79%) |
Sep 24, 2019 | 132.06 | 132.26 | 122.19 | 124.02 | 1,928,195 | -7.33(-5.58%) |
Sep 23, 2019 | 131.47 | 132.50 | 129.99 | 131.35 | 729,612 | -0.47(-0.36%) |
Sep 20, 2019 | 133.01 | 134.90 | 129.52 | 131.82 | 2,554,600 | +0.36(+0.27%) |
Sep 19, 2019 | 134.21 | 135.00 | 130.36 | 131.46 | 1,026,641 | -2.82(-2.10%) |
Sep 18, 2019 | 136.06 | 136.74 | 131.19 | 134.28 | 1,621,499 | -1.72(-1.26%) |
Sep 17, 2019 | 131.56 | 136.08 | 129.71 | 136.00 | 2,459,662 | +4.00(+3.03%) |
Sep 16, 2019 | 121.29 | 132.12 | 120.05 | 132.00 | 2,663,376 | +8.71(+7.06%) |
Sep 13, 2019 | 127.74 | 128.18 | 121.12 | 123.29 | 2,760,500 | -5.24(-4.08%) |
Sep 12, 2019 | 133.00 | 135.80 | 128.30 | 128.53 | 1,645,054 | -2.05(-1.57%) |
Sep 11, 2019 | 128.58 | 132.49 | 126.45 | 130.58 | 2,050,234 | +1.56(+1.21%) |
Sep 10, 2019 | 127.43 | 136.25 | 126.14 | 129.02 | 1,785,538 | -2.35(-1.79%) |
Sep 09, 2019 | 140.62 | 142.56 | 125.20 | 131.37 | 3,786,076 | -9.26(-6.58%) |
Sep 06, 2019 | 149.66 | 150.33 | 140.17 | 140.63 | 1,928,600 | -9.81(-6.52%) |
Sep 05, 2019 | 156.66 | 159.00 | 142.35 | 150.44 | 5,005,764 | -8.22(-5.18%) |
Sep 04, 2019 | 152.98 | 160.41 | 152.98 | 158.66 | 3,156,175 | +8.72(+5.82%) |
Sep 03, 2019 | 150.70 | 155.00 | 147.35 | 149.94 | 1,615,705 | -2.37(-1.56%) |
Aug 30, 2019 | 155.59 | 157.19 | 148.00 | 152.31 | 1,027,800 | -2.05(-1.33%) |
Aug 29, 2019 | 150.50 | 155.91 | 148.25 | 154.36 | 1,165,863 | +6.38(+4.31%) |
Aug 28, 2019 | 154.26 | 156.89 | 145.36 | 147.98 | 1,299,743 | -2.23(-1.48%) |
Aug 27, 2019 | 153.05 | 158.25 | 149.15 | 150.21 | 2,601,826 | +3.56(+2.43%) |
Aug 26, 2019 | 142.36 | 146.93 | 140.38 | 146.65 | 898,483 | +7.28(+5.22%) |
Aug 23, 2019 | 141.97 | 146.00 | 138.62 | 139.37 | 1,055,500 | -2.97(-2.09%) |
Aug 22, 2019 | 148.11 | 149.27 | 142.16 | 142.34 | 894,569 | -5.74(-3.88%) |
Aug 21, 2019 | 141.95 | 149.51 | 140.75 | 148.08 | 1,116,985 | +8.89(+6.39%) |
Aug 20, 2019 | 140.00 | 140.90 | 137.34 | 139.19 | 829,625 | -1.39(-0.99%) |
Aug 19, 2019 | 146.67 | 147.69 | 140.34 | 140.58 | 1,060,178 | -3.21(-2.23%) |
Aug 16, 2019 | 143.23 | 146.73 | 142.51 | 143.79 | 738,700 | +2.14(+1.51%) |
Aug 15, 2019 | 142.70 | 144.50 | 139.80 | 141.65 | 803,113 | -0.63(-0.44%) |
Aug 14, 2019 | 142.92 | 145.15 | 138.36 | 142.28 | 967,395 | -3.95(-2.70%) |
Aug 13, 2019 | 142.02 | 147.82 | 142.02 | 146.23 | 757,437 | +2.72(+1.90%) |
Aug 12, 2019 | 148.47 | 148.47 | 142.16 | 143.51 | 804,874 | -5.39(-3.62%) |
Aug 09, 2019 | 148.78 | 151.37 | 146.48 | 148.90 | 556,400 | -0.61(-0.41%) |
Aug 08, 2019 | 144.06 | 150.79 | 144.06 | 149.51 | 993,919 | +6.88(+4.82%) |
Aug 07, 2019 | 135.78 | 143.20 | 135.41 | 142.63 | 802,558 | +3.63(+2.61%) |
Aug 06, 2019 | 137.98 | 141.09 | 137.20 | 139.00 | 993,876 | +3.12(+2.30%) |
Aug 05, 2019 | 135.87 | 141.15 | 134.32 | 135.88 | 1,247,833 | -4.90(-3.48%) |
Aug 02, 2019 | 142.23 | 143.50 | 137.35 | 140.78 | 830,800 | -2.88(-2.00%) |
Aug 01, 2019 | 142.93 | 148.78 | 138.13 | 143.66 | 1,264,228 | +0.44(+0.31%) |
Jul 31, 2019 | 143.00 | 146.90 | 140.88 | 143.22 | 1,534,946 | +1.19(+0.84%) |
Jul 30, 2019 | 144.01 | 146.08 | 140.00 | 142.03 | 1,432,227 | -2.86(-1.97%) |
Jul 29, 2019 | 157.90 | 158.52 | 143.45 | 144.89 | 3,529,556 | -13.17(-8.33%) |
Jul 26, 2019 | 156.73 | 159.50 | 155.50 | 158.06 | 954,900 | +2.36(+1.52%) |
Jul 25, 2019 | 156.00 | 158.58 | 153.33 | 155.70 | 970,753 | -0.32(-0.21%) |
Jul 24, 2019 | 155.12 | 158.00 | 152.19 | 156.02 | 2,534,985 | +0.05(+0.03%) |
Jul 23, 2019 | 162.56 | 163.10 | 154.34 | 155.97 | 1,481,742 | -4.89(-3.04%) |
Jul 22, 2019 | 164.39 | 166.30 | 160.23 | 160.86 | 1,337,215 | -3.14(-1.91%) |
Jul 19, 2019 | 164.88 | 166.41 | 161.00 | 164.00 | 1,338,700 | +1.07(+0.66%) |
Jul 18, 2019 | 159.77 | 163.17 | 157.15 | 162.93 | 1,488,988 | +2.14(+1.33%) |
Jul 17, 2019 | 152.40 | 161.77 | 151.57 | 160.79 | 1,916,047 | +9.00(+5.93%) |
Jul 16, 2019 | 153.05 | 155.47 | 146.65 | 151.79 | 1,676,071 | -1.38(-0.90%) |
Jul 15, 2019 | 153.29 | 157.10 | 152.40 | 153.17 | 1,538,847 | +0.07(+0.05%) |
Jul 12, 2019 | 157.24 | 158.49 | 151.03 | 153.10 | 1,303,300 | -4.94(-3.13%) |
Jul 11, 2019 | 157.26 | 159.33 | 154.33 | 158.04 | 1,057,672 | +0.81(+0.52%) |
Jul 10, 2019 | 159.00 | 161.38 | 156.44 | 157.23 | 1,102,458 | -0.49(-0.31%) |
Jul 09, 2019 | 156.56 | 158.07 | 154.39 | 157.72 | 790,657 | +0.68(+0.43%) |
Jul 08, 2019 | 154.94 | 158.68 | 153.01 | 157.04 | 952,072 | +1.14(+0.73%) |
Jul 05, 2019 | 152.42 | 156.02 | 151.34 | 155.90 | 994,100 | +0.92(+0.59%) |
Jul 03, 2019 | 155.44 | 158.45 | 153.46 | 154.98 | 1,866,800 | +0.93(+0.60%) |
Jul 02, 2019 | 145.62 | 154.41 | 144.38 | 154.05 | 2,310,648 | +6.38(+4.32%) |
Jul 01, 2019 | 155.32 | 155.32 | 143.85 | 147.67 | 2,671,102 | -4.42(-2.91%) |
Jun 28, 2019 | 151.91 | 152.78 | 145.26 | 152.09 | 3,846,900 | +0.60(+0.40%) |
Jun 27, 2019 | 150.88 | 153.35 | 148.04 | 151.49 | 2,044,901 | +0.80(+0.53%) |
Jun 26, 2019 | 160.50 | 161.75 | 150.29 | 150.69 | 1,623,288 | -7.90(-4.98%) |
Jun 25, 2019 | 165.94 | 165.94 | 155.64 | 158.59 | 1,266,395 | -6.71(-4.06%) |
Jun 24, 2019 | 170.23 | 170.64 | 164.12 | 165.30 | 1,159,653 | -4.57(-2.69%) |
Jun 21, 2019 | 171.82 | 172.55 | 166.34 | 169.87 | 2,289,600 | -3.87(-2.23%) |
Jun 20, 2019 | 176.83 | 177.49 | 171.54 | 173.74 | 1,144,690 | -0.27(-0.16%) |
Jun 19, 2019 | 170.51 | 174.45 | 168.01 | 174.01 | 1,359,057 | +7.65(+4.60%) |
Jun 18, 2019 | 169.00 | 171.47 | 166.32 | 166.36 | 1,526,176 | +1.39(+0.84%) |
Jun 17, 2019 | 165.25 | 170.54 | 163.64 | 164.97 | 1,548,126 | -0.71(-0.43%) |
Jun 14, 2019 | 166.75 | 167.76 | 163.54 | 165.68 | 520,700 | -1.28(-0.77%) |
Jun 13, 2019 | 166.75 | 167.90 | 164.38 | 166.96 | 791,273 | +0.64(+0.38%) |
Jun 12, 2019 | 163.70 | 167.00 | 161.51 | 166.32 | 963,073 | +3.29(+2.02%) |
Jun 11, 2019 | 172.00 | 172.41 | 159.59 | 163.03 | 2,196,177 | -9.33(-5.41%) |
Jun 10, 2019 | 172.26 | 184.78 | 168.07 | 172.36 | 3,394,490 | +2.39(+1.41%) |
Jun 07, 2019 | 147.19 | 170.99 | 147.19 | 169.97 | 3,932,700 | +22.23(+15.05%) |
Jun 06, 2019 | 145.95 | 148.90 | 135.00 | 147.74 | 4,472,361 | -1.13(-0.76%) |
Jun 05, 2019 | 140.90 | 149.32 | 140.10 | 148.87 | 3,074,360 | +10.66(+7.71%) |
Jun 04, 2019 | 134.57 | 138.50 | 131.60 | 138.21 | 1,211,195 | +7.65(+5.86%) |
Jun 03, 2019 | 140.30 | 140.83 | 129.60 | 130.56 | 1,744,884 | -9.78(-6.97%) |
May 31, 2019 | 137.75 | 142.58 | 136.00 | 140.34 | 1,194,500 | +0.35(+0.25%) |
May 30, 2019 | 137.83 | 140.81 | 137.75 | 139.99 | 703,723 | +2.50(+1.82%) |
May 29, 2019 | 139.90 | 139.90 | 135.86 | 137.49 | 980,271 | -3.91(-2.77%) |
May 28, 2019 | 140.53 | 146.01 | 139.60 | 141.40 | 2,538,442 | +1.63(+1.17%) |
May 24, 2019 | 140.00 | 143.80 | 139.62 | 139.77 | 680,200 | +0.95(+0.68%) |
May 23, 2019 | 141.00 | 141.74 | 136.51 | 138.82 | 850,898 | -3.64(-2.56%) |
May 22, 2019 | 143.66 | 145.82 | 142.06 | 142.46 | 579,421 | -1.94(-1.34%) |
May 21, 2019 | 147.21 | 148.00 | 143.33 | 144.40 | 1,050,583 | -0.65(-0.45%) |
May 20, 2019 | 143.65 | 145.92 | 140.27 | 145.05 | 1,347,154 | -0.69(-0.47%) |
May 17, 2019 | 144.42 | 148.00 | 142.23 | 145.74 | 1,482,400 | -1.12(-0.76%) |
May 16, 2019 | 139.25 | 148.00 | 139.25 | 146.86 | 2,961,095 | +8.42(+6.08%) |
May 15, 2019 | 134.37 | 141.44 | 131.17 | 138.44 | 1,706,934 | +5.10(+3.82%) |
May 14, 2019 | 129.40 | 134.69 | 129.03 | 133.34 | 1,187,942 | +5.50(+4.30%) |
May 13, 2019 | 131.80 | 134.00 | 127.31 | 127.84 | 1,008,560 | -7.86(-5.79%) |
May 10, 2019 | 134.25 | 137.84 | 130.28 | 135.70 | 824,900 | +0.82(+0.61%) |
May 09, 2019 | 131.00 | 136.14 | 127.14 | 134.88 | 1,071,152 | +1.78(+1.34%) |
May 08, 2019 | 132.59 | 135.47 | 131.61 | 133.10 | 612,489 | -0.18(-0.14%) |
May 07, 2019 | 134.87 | 137.71 | 130.90 | 133.28 | 759,194 | -3.21(-2.35%) |
May 06, 2019 | 129.81 | 136.89 | 129.17 | 136.49 | 805,283 | +2.03(+1.51%) |
May 03, 2019 | 133.10 | 135.96 | 129.00 | 134.46 | 994,800 | +2.10(+1.59%) |
May 02, 2019 | 133.12 | 136.30 | 129.72 | 132.36 | 1,532,103 | -1.26(-0.94%) |