Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 1,941,164 | -0.77(-0.41%) |
Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 1,559,191 | +10.59(+5.97%) |
Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 1,829,451 | -5.20(-2.85%) |
Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 1,684,068 | +2.16(+1.20%) |
Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 1,151,000 | +4.80(+2.73%) |
Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 1,582,429 | +0.18(+0.10%) |
Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 1,013,487 | +5.35(+3.15%) |
Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 2,331,901 | -7.85(-4.41%) |
Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 1,191,987 | -3.07(-1.70%) |
Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 2,357,700 | +9.94(+5.81%) |
Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 1,847,126 | +1.86(+1.10%) |
Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 2,014,525 | -3.08(-1.79%) |
Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 1,917,975 | +11.30(+7.02%) |
Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 1,893,980 | -3.98(-2.41%) |
Apr 09, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 3,705,100 | +5.69(+3.57%) |
Apr 08, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 3,141,478 | +10.51(+7.07%) |
Apr 07, 2020 | 157.73 | 157.80 | 147.26 | 148.70 | 2,097,654 | -3.62(-2.38%) |
Apr 06, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 2,732,650 | +13.32(+9.58%) |
Apr 03, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 2,214,600 | +1.95(+1.42%) |
Apr 02, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 2,729,652 | -2.17(-1.56%) |
Apr 01, 2020 | 147.53 | 150.47 | 137.86 | 139.22 | 3,184,317 | -16.88(-10.81%) |
Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 3,679,127 | +0.19(+0.12%) |
Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 3,378,459 | +14.34(+10.13%) |
Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 2,929,300 | -19.31(-12.00%) |
Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 2,752,479 | +10.89(+7.26%) |
Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 2,497,107 | +0.03(+0.02%) |
Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 2,691,543 | +5.82(+4.04%) |
Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 3,309,088 | -3.88(-2.62%) |
Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 4,515,800 | -1.21(-0.81%) |
Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 3,749,251 | +7.41(+5.22%) |
Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 4,762,301 | -13.10(-8.46%) |
Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 4,110,623 | +6.84(+4.62%) |
Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 4,101,252 | -9.95(-6.30%) |
Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 3,998,300 | +25.14(+18.92%) |
Mar 12, 2020 | 143.79 | 148.50 | 132.89 | 132.89 | 5,014,087 | -21.51(-13.93%) |
Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 2,789,563 | -10.08(-6.13%) |
Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 3,439,307 | +4.43(+2.77%) |
Mar 09, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 3,108,607 | -13.37(-7.71%) |
Mar 06, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 3,272,200 | -10.62(-5.77%) |
Mar 05, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 2,328,656 | -7.38(-3.86%) |
Mar 04, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 2,242,756 | +10.87(+6.02%) |
Mar 03, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 2,756,085 | -10.28(-5.39%) |
Mar 02, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 2,698,750 | -0.05(-0.03%) |
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |
Feb 03, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 888,685 | +2.41(+1.22%) |
Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 1,616,500 | -2.14(-1.08%) |
Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 1,520,914 | -0.75(-0.38%) |
Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 838,165 | -0.29(-0.14%) |
Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 1,270,143 | +4.16(+2.12%) |
Jan 27, 2020 | 195.25 | 197.15 | 192.96 | 195.87 | 1,837,765 | -3.32(-1.67%) |
Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 2,437,100 | +0.59(+0.30%) |
Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 1,687,276 | +3.87(+1.99%) |
Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 1,068,602 | -1.11(-0.57%) |
Jan 21, 2020 | 194.01 | 197.55 | 193.69 | 195.84 | 1,455,400 | +2.49(+1.29%) |
Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 2,384,900 | +0.85(+0.44%) |
Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 2,195,918 | +1.71(+0.90%) |
Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 1,444,025 | -0.32(-0.17%) |
Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 1,146,453 | -1.34(-0.70%) |
Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 1,454,228 | +0.09(+0.05%) |
Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 708,800 | +0.42(+0.22%) |
Jan 09, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 1,164,486 | +1.99(+1.05%) |
Jan 08, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 1,314,790 | +2.45(+1.31%) |
Jan 07, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 897,157 | +0.38(+0.20%) |
Jan 06, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 1,021,917 | +2.17(+1.17%) |
Jan 03, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 737,800 | -2.88(-1.53%) |
Jan 02, 2020 | 184.21 | 187.89 | 181.88 | 187.83 | 1,515,018 | +4.37(+2.38%) |
Dec 31, 2019 | 182.60 | 184.32 | 182.31 | 183.46 | 760,300 | +0.16(+0.09%) |
Dec 30, 2019 | 184.63 | 185.50 | 182.01 | 183.30 | 999,246 | -2.08(-1.12%) |
Dec 27, 2019 | 185.30 | 185.64 | 183.70 | 185.38 | 645,100 | +1.14(+0.62%) |
Dec 26, 2019 | 184.40 | 185.31 | 183.68 | 184.24 | 634,410 | +0.33(+0.18%) |
Dec 24, 2019 | 183.20 | 184.00 | 182.82 | 183.91 | 256,100 | +0.99(+0.54%) |
Dec 23, 2019 | 183.18 | 183.83 | 181.73 | 182.92 | 903,572 | +0.08(+0.04%) |
Dec 20, 2019 | 185.75 | 185.75 | 182.62 | 182.84 | 2,396,700 | -0.94(-0.51%) |
Dec 19, 2019 | 184.00 | 184.75 | 182.37 | 183.78 | 974,378 | +0.03(+0.02%) |
Dec 18, 2019 | 182.00 | 185.08 | 181.49 | 183.75 | 1,137,578 | +2.26(+1.25%) |
Dec 17, 2019 | 184.61 | 185.40 | 180.74 | 181.49 | 1,427,128 | -2.88(-1.56%) |
Dec 16, 2019 | 180.13 | 184.87 | 180.01 | 184.37 | 1,750,243 | +4.96(+2.76%) |
Dec 13, 2019 | 178.42 | 179.79 | 177.56 | 179.41 | 1,323,300 | +1.51(+0.85%) |
Dec 12, 2019 | 175.76 | 178.95 | 175.31 | 177.90 | 1,506,182 | -1.74(-0.97%) |
Dec 11, 2019 | 179.08 | 179.90 | 177.71 | 179.64 | 1,605,734 | +1.18(+0.66%) |
Dec 10, 2019 | 178.50 | 179.81 | 177.66 | 178.46 | 1,158,992 | -0.37(-0.21%) |
Dec 09, 2019 | 179.31 | 181.55 | 178.71 | 178.83 | 1,425,133 | -0.49(-0.27%) |
Dec 06, 2019 | 177.93 | 179.92 | 176.73 | 179.32 | 971,300 | +2.69(+1.52%) |
Dec 05, 2019 | 177.56 | 177.56 | 175.22 | 176.63 | 974,952 | +0.23(+0.13%) |
Dec 04, 2019 | 175.09 | 177.33 | 173.61 | 176.40 | 1,122,727 | +1.00(+0.57%) |
Dec 03, 2019 | 172.20 | 175.73 | 170.92 | 175.40 | 1,422,431 | -0.23(-0.13%) |
Dec 02, 2019 | 180.69 | 181.19 | 175.07 | 175.63 | 1,886,787 | -5.27(-2.91%) |
Nov 29, 2019 | 178.50 | 181.35 | 176.65 | 180.90 | 1,472,300 | +0.72(+0.40%) |
Nov 27, 2019 | 170.53 | 180.62 | 169.70 | 180.18 | 4,435,200 | +8.33(+4.85%) |
Nov 26, 2019 | 169.79 | 172.00 | 168.70 | 171.85 | 3,420,235 | +2.97(+1.76%) |
Nov 25, 2019 | 168.00 | 169.29 | 167.67 | 168.88 | 1,573,336 | +1.87(+1.12%) |
Nov 22, 2019 | 165.96 | 167.20 | 164.48 | 167.01 | 899,400 | +1.96(+1.19%) |
Nov 21, 2019 | 165.33 | 165.92 | 164.11 | 165.05 | 1,242,538 | -0.28(-0.17%) |
Nov 20, 2019 | 165.00 | 167.05 | 164.08 | 165.33 | 1,529,023 | +0.80(+0.49%) |
Nov 19, 2019 | 163.47 | 164.94 | 162.42 | 164.53 | 1,269,592 | +2.09(+1.29%) |
Nov 18, 2019 | 160.03 | 163.72 | 159.78 | 162.44 | 1,538,112 | +0.69(+0.43%) |
Nov 15, 2019 | 158.36 | 161.80 | 157.50 | 161.75 | 1,726,600 | +3.61(+2.28%) |
Nov 14, 2019 | 158.41 | 159.34 | 157.32 | 158.14 | 1,272,042 | -1.07(-0.67%) |
Nov 13, 2019 | 156.84 | 159.33 | 156.06 | 159.21 | 983,164 | +1.15(+0.73%) |
Nov 12, 2019 | 154.78 | 158.58 | 154.33 | 158.06 | 1,618,050 | +5.14(+3.36%) |
Nov 11, 2019 | 152.39 | 154.10 | 151.90 | 152.92 | 539,499 | -0.04(-0.03%) |
Nov 08, 2019 | 150.79 | 152.99 | 150.43 | 152.96 | 665,400 | +1.14(+0.75%) |
Nov 07, 2019 | 152.31 | 153.80 | 151.00 | 151.82 | 639,433 | +0.31(+0.20%) |
Nov 06, 2019 | 151.68 | 151.96 | 150.48 | 151.51 | 832,295 | -0.22(-0.14%) |
Nov 05, 2019 | 152.04 | 153.37 | 149.08 | 151.73 | 1,023,480 | +0.46(+0.30%) |
Nov 04, 2019 | 151.15 | 151.76 | 149.55 | 151.27 | 1,019,085 | +1.02(+0.68%) |
Nov 01, 2019 | 148.60 | 151.00 | 147.61 | 150.25 | 1,142,600 | +2.89(+1.96%) |
Oct 31, 2019 | 148.76 | 149.04 | 145.34 | 147.36 | 1,048,010 | -1.42(-0.95%) |
Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 1,114,304 | +3.19(+2.19%) |
Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 891,173 | -1.40(-0.95%) |
Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 866,775 | +1.45(+1.00%) |
Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 1,062,500 | +0.17(+0.12%) |
Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 1,317,974 | +3.44(+2.42%) |
Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 1,664,388 | +1.86(+1.33%) |
Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 1,306,066 | -1.42(-1.00%) |
Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 1,815,140 | +1.82(+1.30%) |
Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 2,959,700 | -4.60(-3.19%) |
Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 1,454,452 | -1.11(-0.76%) |
Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 2,902,178 | -4.62(-3.08%) |
Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 1,238,368 | -0.27(-0.18%) |
Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 804,483 | -0.05(-0.03%) |
Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 1,867,900 | +5.59(+3.86%) |
Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 1,466,641 | -3.64(-2.45%) |
Oct 09, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 857,858 | +2.72(+1.87%) |
Oct 08, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 1,751,963 | -1.91(-1.29%) |
Oct 07, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 1,050,906 | +0.67(+0.46%) |
Oct 04, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 1,202,800 | +2.12(+1.46%) |
Oct 03, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 1,417,692 | +1.93(+1.35%) |
Oct 02, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 1,623,625 | -2.87(-1.97%) |
Oct 01, 2019 | 148.50 | 149.49 | 144.99 | 145.71 | 1,586,426 | -1.99(-1.35%) |
Sep 30, 2019 | 145.19 | 147.97 | 144.70 | 147.70 | 1,202,985 | +2.51(+1.73%) |
Sep 27, 2019 | 149.37 | 149.99 | 143.70 | 145.19 | 1,781,200 | -3.88(-2.60%) |
Sep 26, 2019 | 146.86 | 149.89 | 145.72 | 149.07 | 1,074,627 | +1.64(+1.11%) |
Sep 25, 2019 | 148.85 | 149.14 | 144.92 | 147.43 | 2,027,783 | -1.70(-1.14%) |
Sep 24, 2019 | 152.94 | 153.63 | 148.17 | 149.13 | 1,985,267 | -3.24(-2.13%) |
Sep 23, 2019 | 152.46 | 153.53 | 151.70 | 152.37 | 1,060,832 | -0.97(-0.63%) |
Sep 20, 2019 | 153.14 | 154.26 | 151.43 | 153.34 | 1,947,600 | -0.04(-0.03%) |
Sep 19, 2019 | 151.39 | 154.19 | 151.39 | 153.38 | 1,347,949 | +2.27(+1.50%) |
Sep 18, 2019 | 152.13 | 152.34 | 148.25 | 151.11 | 2,058,426 | -2.56(-1.67%) |
Sep 17, 2019 | 152.25 | 153.86 | 152.00 | 153.67 | 1,325,459 | -0.20(-0.13%) |
Sep 16, 2019 | 152.47 | 155.01 | 152.46 | 153.87 | 1,505,075 | +0.39(+0.25%) |
Sep 13, 2019 | 155.53 | 156.14 | 152.87 | 153.48 | 1,994,200 | -2.21(-1.42%) |
Sep 12, 2019 | 155.67 | 159.88 | 155.05 | 155.69 | 3,478,951 | +1.02(+0.66%) |
Sep 11, 2019 | 149.27 | 154.91 | 147.55 | 154.67 | 3,306,938 | +6.62(+4.47%) |
Sep 10, 2019 | 149.98 | 151.37 | 146.06 | 148.05 | 2,077,244 | -2.97(-1.97%) |
Sep 09, 2019 | 151.02 | 151.65 | 147.57 | 151.02 | 2,900,845 | +0.67(+0.45%) |
Sep 06, 2019 | 148.83 | 152.71 | 148.10 | 150.35 | 2,092,900 | +2.13(+1.44%) |
Sep 05, 2019 | 146.28 | 149.11 | 145.62 | 148.22 | 2,956,939 | +3.88(+2.69%) |
Sep 04, 2019 | 142.56 | 145.59 | 141.86 | 144.34 | 1,879,714 | +3.19(+2.26%) |
Sep 03, 2019 | 141.00 | 143.00 | 139.87 | 141.15 | 2,335,612 | -1.67(-1.17%) |
Aug 30, 2019 | 143.79 | 144.13 | 141.11 | 142.82 | 2,991,300 | +0.19(+0.13%) |
Aug 29, 2019 | 142.02 | 142.98 | 140.16 | 142.63 | 3,284,439 | +2.55(+1.82%) |
Aug 28, 2019 | 131.43 | 141.36 | 129.70 | 140.08 | 18,500,668 | -10.13(-6.74%) |
Aug 27, 2019 | 149.45 | 151.40 | 148.69 | 150.21 | 4,248,441 | +2.41(+1.63%) |
Aug 26, 2019 | 145.82 | 147.86 | 145.66 | 147.80 | 2,027,540 | +3.81(+2.65%) |
Aug 23, 2019 | 144.40 | 147.11 | 143.24 | 143.99 | 2,553,000 | -1.22(-0.84%) |
Aug 22, 2019 | 145.90 | 146.43 | 143.17 | 145.21 | 2,616,001 | -0.74(-0.51%) |
Aug 21, 2019 | 147.75 | 148.10 | 145.01 | 145.95 | 1,967,134 | -0.61(-0.42%) |
Aug 20, 2019 | 145.72 | 147.42 | 144.53 | 146.56 | 1,078,330 | +0.38(+0.26%) |
Aug 19, 2019 | 146.75 | 146.80 | 145.46 | 146.18 | 1,900,535 | +2.05(+1.42%) |
Aug 16, 2019 | 144.71 | 145.32 | 143.53 | 144.13 | 1,975,800 | +1.21(+0.85%) |
Aug 15, 2019 | 144.99 | 144.99 | 141.46 | 142.92 | 3,184,225 | -4.00(-2.72%) |
Aug 14, 2019 | 148.52 | 148.67 | 143.61 | 146.92 | 2,198,644 | -4.89(-3.22%) |
Aug 13, 2019 | 148.59 | 154.52 | 148.14 | 151.81 | 1,810,512 | +2.94(+1.97%) |
Aug 12, 2019 | 149.53 | 150.36 | 147.85 | 148.87 | 2,587,098 | -2.47(-1.63%) |
Aug 09, 2019 | 151.04 | 152.66 | 149.46 | 151.34 | 1,888,100 | -0.75(-0.49%) |
Aug 08, 2019 | 146.48 | 152.22 | 146.19 | 152.09 | 3,198,624 | +7.92(+5.49%) |
Aug 07, 2019 | 141.88 | 144.96 | 140.64 | 144.17 | 1,790,609 | +0.50(+0.35%) |
Aug 06, 2019 | 145.26 | 146.67 | 142.05 | 143.67 | 2,234,277 | +0.10(+0.07%) |
Aug 05, 2019 | 143.58 | 144.05 | 141.06 | 143.57 | 3,381,987 | -4.19(-2.84%) |
Aug 02, 2019 | 153.23 | 154.27 | 146.10 | 147.76 | 3,830,700 | -5.71(-3.72%) |
Aug 01, 2019 | 156.12 | 158.83 | 153.03 | 153.47 | 2,680,228 | -2.70(-1.73%) |
Jul 31, 2019 | 160.28 | 160.60 | 154.29 | 156.17 | 1,676,133 | -4.12(-2.57%) |
Jul 30, 2019 | 162.08 | 162.85 | 160.01 | 160.29 | 1,040,421 | -2.48(-1.52%) |
Jul 29, 2019 | 168.31 | 168.62 | 160.70 | 162.77 | 1,929,712 | -5.22(-3.11%) |
Jul 26, 2019 | 170.23 | 171.51 | 167.77 | 167.99 | 1,159,100 | -1.93(-1.14%) |
Jul 25, 2019 | 171.91 | 172.76 | 167.15 | 169.92 | 1,591,115 | -3.59(-2.07%) |
Jul 24, 2019 | 169.02 | 173.95 | 167.93 | 173.51 | 1,086,440 | +3.77(+2.22%) |
Jul 23, 2019 | 171.45 | 171.45 | 167.97 | 169.74 | 952,299 | -0.62(-0.36%) |
Jul 22, 2019 | 170.31 | 172.27 | 170.09 | 170.36 | 1,072,280 | +1.05(+0.62%) |
Jul 19, 2019 | 173.30 | 174.35 | 169.21 | 169.31 | 1,155,800 | -3.07(-1.78%) |
Jul 18, 2019 | 170.68 | 173.63 | 170.57 | 172.38 | 904,328 | +0.76(+0.44%) |
Jul 17, 2019 | 170.65 | 172.01 | 169.77 | 171.62 | 1,102,641 | +0.61(+0.36%) |
Jul 16, 2019 | 174.02 | 174.66 | 170.67 | 171.01 | 1,075,985 | -2.70(-1.55%) |
Jul 15, 2019 | 174.90 | 174.90 | 172.70 | 173.71 | 812,483 | -0.48(-0.28%) |
Jul 12, 2019 | 174.46 | 174.46 | 170.93 | 174.19 | 1,224,400 | +0.86(+0.50%) |
Jul 11, 2019 | 173.11 | 174.80 | 171.50 | 173.33 | 1,111,204 | +0.59(+0.34%) |
Jul 10, 2019 | 172.51 | 175.28 | 172.00 | 172.74 | 1,419,233 | +1.39(+0.81%) |
Jul 09, 2019 | 168.77 | 171.43 | 168.26 | 171.35 | 1,257,389 | +1.48(+0.87%) |
Jul 08, 2019 | 170.75 | 171.39 | 168.77 | 169.87 | 1,766,250 | -2.36(-1.37%) |
Jul 05, 2019 | 170.39 | 172.34 | 169.44 | 172.23 | 1,233,300 | +0.23(+0.13%) |
Jul 03, 2019 | 170.36 | 172.18 | 168.84 | 172.00 | 852,700 | +1.90(+1.12%) |
Jul 02, 2019 | 169.11 | 170.32 | 168.40 | 170.10 | 862,163 | +0.82(+0.48%) |
Jul 01, 2019 | 166.99 | 170.06 | 165.52 | 169.28 | 2,262,729 | +6.38(+3.92%) |
Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 4,849,600 | -2.35(-1.42%) |
Jun 27, 2019 | 163.15 | 166.07 | 162.77 | 165.25 | 1,624,028 | +2.77(+1.70%) |
Jun 26, 2019 | 164.17 | 165.80 | 162.32 | 162.48 | 1,157,329 | -0.68(-0.42%) |
Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 2,368,336 | -5.34(-3.17%) |
Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 2,507,711 | -2.39(-1.40%) |
Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 3,079,900 | +1.44(+0.85%) |
Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 2,739,889 | +3.82(+2.31%) |
Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 2,892,609 | +3.73(+2.30%) |
Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 1,427,798 | +4.52(+2.87%) |
Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 1,423,277 | -0.78(-0.49%) |
Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 1,573,700 | -4.16(-2.56%) |
Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 1,121,414 | -1.45(-0.89%) |
Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 901,826 | +0.57(+0.35%) |
Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 1,363,565 | -1.92(-1.16%) |
Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 1,504,325 | -0.18(-0.11%) |
Jun 07, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 1,388,900 | +4.14(+2.57%) |
Jun 06, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 1,236,451 | +0.66(+0.41%) |
Jun 05, 2019 | 162.32 | 162.56 | 158.45 | 160.50 | 1,229,359 | +0.59(+0.37%) |
Jun 04, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 1,877,053 | +4.88(+3.15%) |
Jun 03, 2019 | 161.42 | 161.77 | 153.55 | 155.03 | 2,980,123 | -5.88(-3.65%) |
May 31, 2019 | 160.00 | 162.47 | 159.79 | 160.91 | 1,862,900 | -1.71(-1.05%) |
May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 1,107,658 | +1.10(+0.68%) |
May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 2,439,328 | +0.43(+0.27%) |
May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 3,036,945 | -0.13(-0.08%) |
May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 6,109,100 | +6.22(+4.01%) |
May 23, 2019 | 170.01 | 173.74 | 167.14 | 155.00 | 2,519,510 | -19.03(-10.93%) |
May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 1,257,050 | -0.20(-0.11%) |
May 21, 2019 | 172.76 | 174.94 | 172.22 | 174.23 | 1,478,590 | +3.62(+2.12%) |
May 20, 2019 | 172.43 | 172.82 | 168.31 | 170.61 | 1,717,845 | -3.72(-2.13%) |
May 17, 2019 | 174.97 | 177.69 | 173.89 | 174.33 | 1,276,100 | -2.35(-1.33%) |
May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 1,261,167 | +3.36(+1.94%) |
May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 1,475,002 | +3.36(+1.98%) |
May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 1,325,984 | +5.03(+3.05%) |
May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 1,802,068 | -8.84(-5.09%) |
May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 1,302,200 | +2.57(+1.50%) |
May 09, 2019 | 169.23 | 172.01 | 167.46 | 171.20 | 1,267,527 | -0.31(-0.18%) |
May 08, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 1,097,182 | +0.79(+0.46%) |
May 07, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 1,725,424 | -4.56(-2.60%) |
May 06, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 1,271,197 | -1.42(-0.80%) |
May 03, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 959,600 | +3.34(+1.93%) |
May 02, 2019 | 173.64 | 174.66 | 171.32 | 173.36 | 996,695 | -0.61(-0.35%) |