Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |
Mar 02, 2020 | 143.83 | 152.81 | 143.72 | 152.66 | 2,698,149 | +8.90(+6.19%) |
Feb 28, 2020 | 148.96 | 149.43 | 141.15 | 143.77 | 4,034,094 | -7.04(-4.67%) |
Feb 27, 2020 | 154.15 | 155.45 | 150.60 | 150.81 | 3,758,696 | -4.79(-3.08%) |
Feb 26, 2020 | 155.01 | 157.34 | 154.21 | 155.60 | 2,223,570 | +1.12(+0.72%) |
Feb 25, 2020 | 158.47 | 159.65 | 154.05 | 154.48 | 2,442,026 | -3.21(-2.04%) |
Feb 24, 2020 | 156.42 | 159.28 | 156.42 | 157.70 | 2,385,830 | -1.93(-1.21%) |
Feb 21, 2020 | 158.68 | 159.78 | 157.86 | 159.63 | 1,521,201 | +1.10(+0.69%) |
Feb 20, 2020 | 156.67 | 158.81 | 156.07 | 158.53 | 1,151,651 | +1.85(+1.18%) |
Feb 19, 2020 | 154.98 | 157.24 | 154.55 | 156.67 | 1,592,142 | +1.99(+1.29%) |
Feb 18, 2020 | 151.42 | 155.29 | 150.90 | 154.68 | 1,677,001 | +3.52(+2.33%) |
Feb 14, 2020 | 152.39 | 153.16 | 150.62 | 151.16 | 1,499,142 | -1.74(-1.14%) |
Feb 13, 2020 | 151.55 | 153.28 | 150.91 | 152.90 | 1,028,802 | +1.14(+0.75%) |
Feb 12, 2020 | 149.70 | 152.03 | 148.87 | 151.77 | 1,143,189 | +2.59(+1.74%) |
Feb 11, 2020 | 149.43 | 149.85 | 148.76 | 149.17 | 958,286 | +0.34(+0.23%) |
Feb 10, 2020 | 147.38 | 148.89 | 147.15 | 148.83 | 1,152,552 | +0.59(+0.40%) |
Feb 07, 2020 | 148.55 | 148.99 | 147.33 | 148.24 | 851,395 | -0.48(-0.32%) |
Feb 06, 2020 | 150.91 | 151.11 | 148.45 | 148.71 | 1,169,375 | -1.71(-1.14%) |
Feb 05, 2020 | 149.79 | 150.91 | 149.66 | 150.43 | 1,084,579 | +1.22(+0.81%) |
Feb 04, 2020 | 149.13 | 150.77 | 148.87 | 149.21 | 1,494,463 | +1.17(+0.79%) |
Feb 03, 2020 | 147.58 | 150.31 | 147.31 | 148.04 | 1,160,211 | +1.30(+0.89%) |
Jan 31, 2020 | 150.22 | 150.46 | 146.27 | 146.74 | 2,064,614 | -3.42(-2.28%) |
Jan 30, 2020 | 148.23 | 150.18 | 147.66 | 150.17 | 1,597,510 | +1.19(+0.80%) |
Jan 29, 2020 | 150.18 | 150.59 | 148.94 | 148.98 | 752,683 | -0.87(-0.58%) |
Jan 28, 2020 | 149.62 | 150.79 | 149.10 | 149.85 | 1,168,766 | +0.77(+0.51%) |
Jan 27, 2020 | 146.46 | 150.08 | 145.99 | 149.09 | 1,609,789 | +1.45(+0.98%) |
Jan 24, 2020 | 148.19 | 148.26 | 146.74 | 147.63 | 1,098,430 | -0.77(-0.52%) |
Jan 23, 2020 | 147.16 | 148.75 | 146.72 | 148.40 | 1,341,471 | +0.61(+0.41%) |
Jan 22, 2020 | 151.09 | 151.44 | 147.49 | 147.79 | 1,523,892 | -2.91(-1.93%) |
Jan 21, 2020 | 150.51 | 151.80 | 150.40 | 150.69 | 1,433,269 | -0.43(-0.29%) |
Jan 17, 2020 | 151.74 | 153.44 | 150.69 | 151.12 | 1,554,341 | -0.27(-0.18%) |
Jan 16, 2020 | 150.69 | 151.64 | 150.10 | 151.39 | 1,539,420 | +1.61(+1.07%) |
Jan 15, 2020 | 148.59 | 150.50 | 148.47 | 149.79 | 2,757,884 | -1.33(-0.88%) |
Jan 14, 2020 | 148.33 | 152.05 | 148.33 | 151.12 | 2,966,018 | +3.69(+2.50%) |
Jan 13, 2020 | 145.36 | 148.10 | 144.85 | 147.42 | 2,103,226 | +0.86(+0.59%) |
Jan 10, 2020 | 146.51 | 147.42 | 145.86 | 146.56 | 2,872,729 | +0.61(+0.42%) |
Jan 09, 2020 | 145.20 | 147.08 | 145.19 | 145.95 | 2,961,299 | +0.98(+0.68%) |
Jan 08, 2020 | 145.40 | 146.00 | 144.56 | 144.97 | 3,354,178 | -0.63(-0.43%) |
Jan 07, 2020 | 147.49 | 148.03 | 145.53 | 145.60 | 2,974,039 | -2.23(-1.51%) |
Jan 06, 2020 | 147.70 | 148.00 | 145.49 | 147.82 | 2,399,865 | -0.51(-0.34%) |
Jan 03, 2020 | 148.25 | 149.26 | 147.63 | 148.33 | 1,797,026 | -1.10(-0.73%) |
Jan 02, 2020 | 149.82 | 149.98 | 148.19 | 149.43 | 2,009,808 | +0.53(+0.36%) |
Dec 31, 2019 | 150.03 | 150.30 | 148.18 | 148.90 | 1,149,409 | -1.31(-0.87%) |
Dec 30, 2019 | 149.06 | 151.00 | 148.32 | 150.20 | 1,414,634 | +0.67(+0.45%) |
Dec 27, 2019 | 148.42 | 149.63 | 148.19 | 149.53 | 1,020,766 | +1.28(+0.86%) |
Dec 26, 2019 | 149.12 | 149.12 | 147.20 | 148.25 | 1,048,924 | -0.90(-0.60%) |
Dec 24, 2019 | 148.71 | 149.49 | 148.20 | 149.15 | 524,420 | +1.04(+0.70%) |
Dec 23, 2019 | 149.90 | 150.02 | 147.96 | 148.11 | 1,327,078 | -1.48(-0.99%) |
Dec 20, 2019 | 150.67 | 150.94 | 149.34 | 149.59 | 2,824,183 | -0.28(-0.18%) |
Dec 19, 2019 | 148.40 | 149.96 | 147.91 | 149.87 | 2,480,739 | +1.62(+1.09%) |
Dec 18, 2019 | 148.67 | 148.72 | 147.55 | 148.25 | 2,010,870 | +0.12(+0.08%) |
Dec 17, 2019 | 146.41 | 148.57 | 146.17 | 148.13 | 2,256,166 | +2.30(+1.58%) |
Dec 16, 2019 | 147.81 | 148.11 | 145.61 | 145.83 | 2,589,555 | -1.78(-1.20%) |
Dec 13, 2019 | 148.03 | 148.20 | 146.00 | 147.61 | 2,350,360 | -0.91(-0.61%) |
Dec 12, 2019 | 147.16 | 149.19 | 147.13 | 148.51 | 1,985,489 | +1.02(+0.69%) |
Dec 11, 2019 | 147.22 | 147.81 | 146.87 | 147.49 | 2,012,597 | +0.13(+0.09%) |
Dec 10, 2019 | 147.37 | 148.47 | 146.90 | 147.36 | 1,966,880 | -0.43(-0.29%) |
Dec 09, 2019 | 147.25 | 148.47 | 146.24 | 147.79 | 2,598,057 | +0.10(+0.07%) |
Dec 06, 2019 | 148.83 | 149.39 | 146.81 | 147.69 | 3,342,633 | -0.36(-0.25%) |
Dec 05, 2019 | 148.49 | 148.96 | 145.10 | 148.06 | 5,983,725 | +1.48(+1.01%) |
Dec 04, 2019 | 147.61 | 148.66 | 146.22 | 146.57 | 3,782,134 | +0.52(+0.36%) |
Dec 03, 2019 | 146.44 | 147.02 | 145.77 | 146.05 | 5,071,642 | -1.60(-1.09%) |
Dec 02, 2019 | 151.09 | 151.23 | 147.51 | 147.65 | 3,886,035 | -2.56(-1.70%) |
Nov 29, 2019 | 150.81 | 151.11 | 149.95 | 150.21 | 1,158,104 | -1.01(-0.67%) |
Nov 27, 2019 | 151.44 | 151.79 | 150.44 | 151.22 | 1,921,898 | +1.35(+0.90%) |
Nov 26, 2019 | 149.19 | 153.04 | 148.36 | 149.87 | 4,162,343 | -2.79(-1.83%) |
Nov 25, 2019 | 152.63 | 153.70 | 152.46 | 152.66 | 2,778,540 | +0.12(+0.08%) |
Nov 22, 2019 | 154.02 | 154.39 | 152.51 | 152.53 | 1,362,802 | -0.94(-0.62%) |
Nov 21, 2019 | 153.20 | 154.69 | 152.97 | 153.48 | 1,395,793 | -0.16(-0.11%) |
Nov 20, 2019 | 152.56 | 154.74 | 151.99 | 153.64 | 2,068,536 | +2.41(+1.59%) |
Nov 19, 2019 | 151.90 | 152.91 | 150.04 | 151.23 | 1,696,020 | -1.48(-0.97%) |
Nov 18, 2019 | 152.80 | 153.43 | 152.13 | 152.71 | 1,288,796 | -0.15(-0.10%) |
Nov 15, 2019 | 153.08 | 153.08 | 150.82 | 152.87 | 2,131,206 | +0.62(+0.41%) |
Nov 14, 2019 | 151.30 | 153.60 | 150.77 | 152.25 | 1,639,117 | +1.43(+0.95%) |
Nov 13, 2019 | 149.24 | 150.88 | 147.57 | 150.81 | 2,345,258 | +0.97(+0.64%) |
Nov 12, 2019 | 149.83 | 155.15 | 149.39 | 149.85 | 1,439,004 | -0.02(-0.01%) |
Nov 11, 2019 | 150.56 | 150.57 | 148.57 | 149.87 | 1,048,668 | -0.82(-0.54%) |
Nov 08, 2019 | 152.00 | 152.64 | 149.28 | 150.69 | 1,376,840 | -1.31(-0.86%) |
Nov 07, 2019 | 153.06 | 153.78 | 151.60 | 152.00 | 1,269,657 | -0.36(-0.24%) |
Nov 06, 2019 | 152.38 | 153.15 | 151.66 | 152.36 | 1,074,114 | -0.08(-0.05%) |
Nov 05, 2019 | 150.98 | 152.90 | 150.79 | 152.44 | 1,481,486 | +1.41(+0.93%) |
Nov 04, 2019 | 153.19 | 153.41 | 149.59 | 151.02 | 1,777,301 | -1.61(-1.06%) |
Nov 01, 2019 | 154.14 | 154.55 | 152.13 | 152.64 | 1,123,744 | -0.42(-0.27%) |
Oct 31, 2019 | 153.82 | 154.32 | 152.09 | 153.06 | 1,520,781 | -1.23(-0.80%) |
Oct 30, 2019 | 153.05 | 154.69 | 152.75 | 154.29 | 868,075 | +0.96(+0.63%) |
Oct 29, 2019 | 155.01 | 155.54 | 153.25 | 153.32 | 1,134,755 | -1.93(-1.24%) |
Oct 28, 2019 | 155.00 | 155.68 | 153.93 | 155.25 | 1,110,781 | +0.44(+0.28%) |
Oct 25, 2019 | 155.14 | 156.09 | 154.38 | 154.81 | 800,668 | -0.70(-0.45%) |
Oct 24, 2019 | 155.80 | 156.72 | 154.68 | 155.51 | 1,337,937 | -0.07(-0.04%) |
Oct 23, 2019 | 158.55 | 159.40 | 154.80 | 155.58 | 1,584,068 | -2.69(-1.70%) |
Oct 22, 2019 | 157.04 | 159.08 | 156.92 | 158.27 | 1,301,157 | +1.38(+0.88%) |
Oct 21, 2019 | 157.48 | 157.95 | 156.01 | 156.88 | 1,351,707 | -0.06(-0.04%) |
Oct 18, 2019 | 155.71 | 157.48 | 154.97 | 156.94 | 1,843,748 | +1.47(+0.95%) |
Oct 17, 2019 | 155.17 | 156.00 | 154.67 | 155.47 | 1,711,010 | +0.60(+0.39%) |
Oct 16, 2019 | 154.39 | 155.12 | 153.44 | 154.87 | 1,143,117 | +0.16(+0.11%) |
Oct 15, 2019 | 155.40 | 155.84 | 154.21 | 154.71 | 1,227,640 | +0.82(+0.53%) |
Oct 14, 2019 | 155.41 | 155.65 | 153.73 | 153.89 | 1,915,084 | -0.99(-0.64%) |
Oct 11, 2019 | 154.55 | 156.83 | 153.78 | 154.88 | 1,557,339 | +1.65(+1.08%) |
Oct 10, 2019 | 153.14 | 153.46 | 151.64 | 153.23 | 1,809,964 | -0.31(-0.21%) |
Oct 09, 2019 | 152.83 | 154.32 | 152.73 | 153.54 | 1,289,202 | +0.96(+0.63%) |
Oct 08, 2019 | 151.72 | 154.21 | 150.80 | 152.58 | 1,534,104 | -0.16(-0.11%) |
Oct 07, 2019 | 152.71 | 153.77 | 151.14 | 152.74 | 1,766,242 | -0.61(-0.40%) |
Oct 04, 2019 | 149.58 | 153.72 | 149.58 | 153.35 | 2,045,389 | +3.39(+2.26%) |
Oct 03, 2019 | 150.15 | 150.66 | 147.94 | 149.96 | 1,624,214 | -0.20(-0.13%) |
Oct 02, 2019 | 150.25 | 151.09 | 148.72 | 150.16 | 1,740,081 | -1.35(-0.89%) |
Oct 01, 2019 | 152.17 | 153.17 | 149.57 | 151.51 | 1,843,787 | +0.09(+0.06%) |
Sep 30, 2019 | 152.45 | 153.17 | 151.18 | 151.42 | 2,141,848 | -1.03(-0.67%) |
Sep 27, 2019 | 152.91 | 152.97 | 151.27 | 152.45 | 1,432,591 | +0.50(+0.33%) |
Sep 26, 2019 | 152.02 | 152.85 | 150.73 | 151.95 | 1,396,757 | +0.33(+0.22%) |
Sep 25, 2019 | 151.26 | 152.49 | 150.07 | 151.62 | 1,539,318 | +0.32(+0.21%) |
Sep 24, 2019 | 152.12 | 153.25 | 149.53 | 151.29 | 1,486,886 | +0.09(+0.06%) |
Sep 23, 2019 | 150.27 | 153.07 | 150.10 | 151.20 | 1,461,884 | +2.36(+1.59%) |
Sep 20, 2019 | 149.94 | 151.09 | 148.83 | 148.84 | 2,021,981 | -0.55(-0.37%) |
Sep 19, 2019 | 149.99 | 150.09 | 148.49 | 149.39 | 1,345,614 | +0.10(+0.07%) |
Sep 18, 2019 | 149.53 | 149.91 | 147.37 | 149.28 | 1,650,406 | -0.11(-0.08%) |
Sep 17, 2019 | 146.62 | 149.42 | 146.08 | 149.40 | 2,244,375 | +3.48(+2.38%) |
Sep 16, 2019 | 149.22 | 149.56 | 145.15 | 145.92 | 1,978,273 | -4.39(-2.92%) |
Sep 13, 2019 | 149.06 | 150.74 | 148.87 | 150.31 | 1,657,955 | +0.65(+0.43%) |
Sep 12, 2019 | 150.63 | 151.28 | 148.59 | 149.67 | 1,827,190 | +1.04(+0.70%) |
Sep 11, 2019 | 148.78 | 151.16 | 147.89 | 148.63 | 2,655,992 | -1.03(-0.69%) |
Sep 10, 2019 | 150.74 | 150.79 | 147.96 | 149.66 | 3,346,329 | -3.50(-2.28%) |
Sep 09, 2019 | 154.37 | 154.66 | 152.23 | 153.15 | 2,043,939 | -0.74(-0.48%) |
Sep 06, 2019 | 152.35 | 154.51 | 152.13 | 153.90 | 1,663,624 | +1.64(+1.08%) |
Sep 05, 2019 | 152.28 | 153.47 | 151.45 | 152.26 | 1,613,000 | +1.92(+1.28%) |
Sep 04, 2019 | 149.96 | 150.69 | 149.07 | 150.33 | 1,823,372 | +2.07(+1.39%) |
Sep 03, 2019 | 148.06 | 150.41 | 147.87 | 148.26 | 2,503,080 | -0.44(-0.30%) |
Aug 30, 2019 | 149.21 | 151.39 | 147.29 | 148.70 | 2,822,986 | +0.00(+0.00%) |
Aug 29, 2019 | 144.44 | 149.99 | 143.95 | 148.70 | 7,199,433 | +14.35(+10.68%) |
Aug 28, 2019 | 131.96 | 135.05 | 131.47 | 134.36 | 2,570,429 | +2.17(+1.64%) |
Aug 27, 2019 | 133.38 | 133.74 | 132.12 | 132.18 | 2,066,704 | -0.45(-0.34%) |
Aug 26, 2019 | 131.74 | 132.71 | 131.18 | 132.63 | 1,552,067 | +2.12(+1.63%) |
Aug 23, 2019 | 132.52 | 133.03 | 129.82 | 130.51 | 1,574,926 | -2.62(-1.97%) |
Aug 22, 2019 | 132.05 | 133.56 | 131.75 | 133.13 | 1,772,500 | +0.91(+0.68%) |
Aug 21, 2019 | 133.34 | 133.73 | 131.41 | 132.22 | 2,073,687 | +1.50(+1.15%) |
Aug 20, 2019 | 131.35 | 132.13 | 130.09 | 130.72 | 1,316,965 | -0.85(-0.64%) |
Aug 19, 2019 | 131.37 | 132.32 | 129.24 | 131.56 | 2,114,286 | +2.09(+1.61%) |
Aug 16, 2019 | 128.11 | 129.97 | 127.87 | 129.48 | 1,442,668 | +2.00(+1.57%) |
Aug 15, 2019 | 128.56 | 129.39 | 126.52 | 127.48 | 1,547,997 | -0.04(-0.03%) |
Aug 14, 2019 | 127.95 | 129.49 | 127.08 | 127.52 | 1,850,900 | -1.46(-1.13%) |
Aug 13, 2019 | 127.79 | 130.98 | 126.71 | 128.97 | 1,576,787 | +0.39(+0.30%) |
Aug 12, 2019 | 128.62 | 130.37 | 127.83 | 128.58 | 1,034,084 | -0.58(-0.45%) |
Aug 09, 2019 | 131.14 | 131.58 | 129.08 | 129.16 | 1,121,678 | -1.73(-1.32%) |
Aug 08, 2019 | 129.92 | 131.43 | 129.32 | 130.89 | 1,661,629 | +2.67(+2.08%) |
Aug 07, 2019 | 127.10 | 128.46 | 125.99 | 128.22 | 1,205,715 | +0.12(+0.10%) |
Aug 06, 2019 | 126.29 | 128.37 | 125.29 | 128.10 | 1,729,496 | +1.72(+1.36%) |
Aug 05, 2019 | 126.33 | 127.22 | 124.83 | 126.37 | 1,889,747 | -0.99(-0.78%) |
Aug 02, 2019 | 126.04 | 128.23 | 125.78 | 127.36 | 2,104,381 | +1.47(+1.17%) |
Aug 01, 2019 | 127.53 | 129.58 | 125.33 | 125.90 | 2,243,238 | -1.78(-1.39%) |
Jul 31, 2019 | 127.59 | 128.75 | 126.30 | 127.68 | 1,624,740 | -0.17(-0.13%) |
Jul 30, 2019 | 129.19 | 129.19 | 127.29 | 127.85 | 1,628,040 | -1.52(-1.18%) |
Jul 29, 2019 | 131.33 | 131.60 | 129.10 | 129.37 | 1,565,678 | -2.07(-1.57%) |
Jul 26, 2019 | 131.26 | 132.06 | 130.67 | 131.44 | 1,344,943 | +0.24(+0.18%) |
Jul 25, 2019 | 132.16 | 132.16 | 130.33 | 131.20 | 1,815,506 | -1.36(-1.03%) |
Jul 24, 2019 | 130.87 | 132.66 | 130.55 | 132.56 | 1,688,441 | +1.84(+1.41%) |
Jul 23, 2019 | 131.57 | 131.57 | 127.73 | 130.73 | 2,563,998 | -1.34(-1.02%) |
Jul 22, 2019 | 134.57 | 134.62 | 131.09 | 132.07 | 2,964,352 | -2.53(-1.88%) |
Jul 19, 2019 | 136.47 | 136.57 | 134.53 | 134.59 | 1,950,079 | -1.47(-1.08%) |
Jul 18, 2019 | 137.74 | 137.95 | 134.80 | 136.06 | 2,337,224 | -2.05(-1.48%) |
Jul 17, 2019 | 137.08 | 138.20 | 136.64 | 138.11 | 1,527,701 | +0.73(+0.53%) |
Jul 16, 2019 | 135.76 | 137.62 | 135.43 | 137.38 | 1,296,095 | +1.85(+1.36%) |
Jul 15, 2019 | 135.08 | 135.82 | 134.69 | 135.53 | 1,388,039 | +0.70(+0.52%) |
Jul 12, 2019 | 134.15 | 134.99 | 133.92 | 134.82 | 1,280,284 | +1.11(+0.83%) |
Jul 11, 2019 | 134.65 | 135.34 | 133.29 | 133.72 | 1,662,859 | -0.54(-0.40%) |
Jul 10, 2019 | 133.19 | 134.38 | 132.56 | 134.26 | 1,933,756 | +1.31(+0.99%) |
Jul 09, 2019 | 131.65 | 133.42 | 131.65 | 132.95 | 1,561,205 | +0.93(+0.71%) |
Jul 08, 2019 | 132.64 | 133.07 | 131.65 | 132.01 | 1,579,193 | -1.01(-0.76%) |
Jul 05, 2019 | 131.96 | 133.18 | 131.38 | 133.02 | 1,385,269 | +0.82(+0.62%) |
Jul 03, 2019 | 130.54 | 132.23 | 130.54 | 132.21 | 993,371 | +1.88(+1.44%) |
Jul 02, 2019 | 129.53 | 130.32 | 129.15 | 130.32 | 1,117,079 | +1.18(+0.91%) |
Jul 01, 2019 | 129.28 | 130.37 | 128.34 | 129.15 | 1,412,680 | +0.68(+0.53%) |
Jun 28, 2019 | 129.40 | 129.68 | 127.91 | 128.47 | 2,658,388 | -1.24(-0.95%) |
Jun 27, 2019 | 129.49 | 130.03 | 129.22 | 129.71 | 1,399,304 | -0.01(-0.01%) |
Jun 26, 2019 | 129.36 | 130.36 | 128.70 | 129.72 | 1,642,264 | +0.44(+0.34%) |
Jun 25, 2019 | 130.68 | 130.95 | 129.28 | 129.28 | 1,869,922 | -1.07(-0.82%) |
Jun 24, 2019 | 132.03 | 132.18 | 130.05 | 130.35 | 1,224,810 | -1.56(-1.18%) |
Jun 21, 2019 | 132.19 | 132.86 | 131.64 | 131.91 | 2,323,196 | -0.03(-0.02%) |
Jun 20, 2019 | 132.12 | 132.16 | 131.25 | 131.94 | 1,427,836 | +0.61(+0.46%) |
Jun 19, 2019 | 130.27 | 131.63 | 128.95 | 131.33 | 1,435,661 | +1.06(+0.82%) |
Jun 18, 2019 | 129.72 | 130.33 | 129.02 | 130.27 | 2,141,838 | +1.09(+0.85%) |
Jun 17, 2019 | 130.27 | 130.59 | 129.02 | 129.17 | 1,573,795 | +0.20(+0.16%) |
Jun 14, 2019 | 129.38 | 129.53 | 128.59 | 128.97 | 1,304,365 | -0.26(-0.20%) |
Jun 13, 2019 | 129.75 | 130.55 | 128.63 | 129.23 | 1,819,118 | -0.08(-0.06%) |
Jun 12, 2019 | 128.76 | 129.68 | 128.68 | 129.31 | 1,045,927 | +0.50(+0.39%) |
Jun 11, 2019 | 128.55 | 129.18 | 127.96 | 128.80 | 1,767,196 | +0.51(+0.40%) |
Jun 10, 2019 | 127.05 | 128.75 | 126.91 | 128.29 | 2,028,264 | +1.73(+1.37%) |
Jun 07, 2019 | 125.70 | 126.83 | 125.65 | 126.56 | 1,337,715 | +1.61(+1.29%) |
Jun 06, 2019 | 124.37 | 125.45 | 123.94 | 124.95 | 1,524,239 | +1.01(+0.81%) |
Jun 05, 2019 | 123.94 | 124.14 | 122.72 | 123.94 | 2,074,776 | +0.38(+0.31%) |
Jun 04, 2019 | 122.61 | 123.97 | 122.58 | 123.56 | 1,924,137 | +0.95(+0.77%) |
Jun 03, 2019 | 121.54 | 123.17 | 121.54 | 122.61 | 2,439,300 | +1.63(+1.35%) |
May 31, 2019 | 119.92 | 121.18 | 119.31 | 120.98 | 3,043,553 | +0.27(+0.22%) |
May 30, 2019 | 118.61 | 121.73 | 116.69 | 120.71 | 5,760,290 | +8.07(+7.16%) |
May 29, 2019 | 113.24 | 113.97 | 112.41 | 112.64 | 3,315,685 | -1.38(-1.21%) |
May 28, 2019 | 115.50 | 116.23 | 113.98 | 114.02 | 2,348,335 | -1.90(-1.64%) |
May 24, 2019 | 115.01 | 116.12 | 114.76 | 115.92 | 1,199,157 | +1.25(+1.09%) |
May 23, 2019 | 115.47 | 115.81 | 114.20 | 114.67 | 1,479,952 | -1.34(-1.16%) |
May 22, 2019 | 115.43 | 116.49 | 115.02 | 116.01 | 1,638,322 | +0.48(+0.41%) |
May 21, 2019 | 114.45 | 116.28 | 113.60 | 115.53 | 2,398,778 | +1.64(+1.44%) |
May 20, 2019 | 113.90 | 114.14 | 113.16 | 113.89 | 1,506,332 | -0.35(-0.31%) |
May 17, 2019 | 112.99 | 115.05 | 112.99 | 114.24 | 2,072,802 | +0.45(+0.39%) |
May 16, 2019 | 112.87 | 114.57 | 112.22 | 113.79 | 2,111,215 | +1.60(+1.42%) |
May 15, 2019 | 111.55 | 112.51 | 110.40 | 112.20 | 2,172,417 | +0.72(+0.65%) |
May 14, 2019 | 112.42 | 112.91 | 111.19 | 111.47 | 3,446,415 | -0.93(-0.83%) |
May 13, 2019 | 114.13 | 114.39 | 111.48 | 112.41 | 2,428,324 | -3.40(-2.94%) |
May 10, 2019 | 116.20 | 116.47 | 114.25 | 115.81 | 1,446,079 | -1.06(-0.91%) |
May 09, 2019 | 115.68 | 117.24 | 115.56 | 116.87 | 1,072,390 | +0.65(+0.56%) |
May 08, 2019 | 115.89 | 116.89 | 114.88 | 116.23 | 1,344,441 | +0.03(+0.02%) |
May 07, 2019 | 117.31 | 117.47 | 115.30 | 116.20 | 1,212,832 | -2.00(-1.70%) |
May 06, 2019 | 117.06 | 118.50 | 116.74 | 118.20 | 1,253,918 | -0.32(-0.27%) |
May 03, 2019 | 118.89 | 119.37 | 118.39 | 118.53 | 987,479 | +0.07(+0.06%) |
May 02, 2019 | 118.03 | 118.87 | 117.57 | 118.46 | 1,093,499 | +0.77(+0.65%) |
May 01, 2019 | 119.73 | 120.14 | 117.61 | 117.69 | 1,816,547 | -2.16(-1.80%) |
Apr 30, 2019 | 120.07 | 120.48 | 118.95 | 119.85 | 1,907,345 | +0.94(+0.79%) |
Apr 29, 2019 | 118.87 | 119.35 | 118.32 | 118.91 | 1,008,195 | -0.15(-0.13%) |
Apr 26, 2019 | 118.65 | 119.73 | 117.66 | 119.06 | 1,507,100 | -1.06(-0.89%) |
Apr 25, 2019 | 119.72 | 120.56 | 119.34 | 120.12 | 1,360,634 | +0.32(+0.27%) |
Apr 24, 2019 | 118.45 | 120.22 | 118.07 | 119.80 | 1,454,761 | +1.72(+1.46%) |
Apr 23, 2019 | 117.54 | 118.41 | 116.56 | 118.08 | 1,670,523 | +0.64(+0.54%) |
Apr 22, 2019 | 117.10 | 117.89 | 116.90 | 117.44 | 1,216,862 | +0.01(+0.01%) |
Apr 18, 2019 | 118.15 | 118.59 | 117.37 | 117.43 | 1,932,560 | -0.71(-0.60%) |
Apr 17, 2019 | 118.00 | 118.65 | 117.81 | 118.15 | 1,406,661 | +0.57(+0.48%) |
Apr 16, 2019 | 118.30 | 118.49 | 117.31 | 117.58 | 1,834,166 | -0.14(-0.12%) |
Apr 15, 2019 | 116.34 | 118.00 | 116.34 | 117.72 | 1,908,846 | +1.40(+1.20%) |
Apr 12, 2019 | 116.58 | 117.05 | 116.11 | 116.32 | 980,220 | -0.03(-0.02%) |
Apr 11, 2019 | 116.27 | 116.67 | 115.85 | 116.35 | 1,451,150 | +0.57(+0.49%) |
Apr 10, 2019 | 115.73 | 116.57 | 115.37 | 115.78 | 2,581,037 | +0.37(+0.32%) |
Apr 09, 2019 | 115.73 | 116.21 | 115.01 | 115.41 | 1,266,748 | -0.84(-0.72%) |
Apr 08, 2019 | 116.19 | 116.64 | 115.25 | 116.25 | 2,108,001 | +0.04(+0.03%) |
Apr 05, 2019 | 114.09 | 117.08 | 114.06 | 116.21 | 3,269,131 | +2.29(+2.01%) |
Apr 04, 2019 | 111.87 | 114.12 | 111.46 | 113.91 | 1,758,857 | +1.89(+1.68%) |
Apr 03, 2019 | 112.34 | 112.87 | 111.69 | 112.03 | 1,199,208 | +0.27(+0.24%) |
Apr 02, 2019 | 112.08 | 112.18 | 110.69 | 111.76 | 1,828,570 | -0.42(-0.37%) |