Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 129.22 | 134.41 | 128.31 | 131.15 | 3,212,070 | -2.68(-2.00%) |
Mar 30, 2020 | 123.37 | 135.39 | 123.34 | 133.82 | 2,618,063 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.72 | 119.22 | 121.88 | 9,512,256 | -5.78(-4.53%) |
Mar 26, 2020 | 119.55 | 128.01 | 117.69 | 127.66 | 2,353,973 | +10.10(+8.59%) |
Mar 25, 2020 | 122.37 | 126.17 | 116.47 | 117.55 | 2,569,506 | -4.92(-4.01%) |
Mar 24, 2020 | 118.64 | 123.04 | 115.04 | 122.47 | 3,214,272 | +10.24(+9.12%) |
Mar 23, 2020 | 119.48 | 120.17 | 110.25 | 112.23 | 2,840,525 | -8.94(-7.38%) |
Mar 20, 2020 | 123.99 | 127.49 | 115.88 | 121.17 | 3,087,693 | -2.36(-1.91%) |
Mar 19, 2020 | 128.74 | 135.73 | 122.47 | 123.53 | 3,642,393 | -8.24(-6.25%) |
Mar 18, 2020 | 127.56 | 142.64 | 121.00 | 131.77 | 5,977,738 | -3.46(-2.56%) |
Mar 17, 2020 | 120.71 | 135.80 | 116.35 | 135.23 | 6,883,531 | +17.64(+15.00%) |
Mar 16, 2020 | 115.76 | 126.04 | 109.18 | 117.59 | 9,697,499 | -10.95(-8.52%) |
Mar 13, 2020 | 127.70 | 128.91 | 120.25 | 128.54 | 9,638,289 | +8.28(+6.89%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.26 | 11,075,526 | -10.80(-8.24%) |
Mar 11, 2020 | 130.06 | 135.62 | 129.32 | 131.06 | 10,024,480 | -2.74(-2.05%) |
Mar 10, 2020 | 130.48 | 133.87 | 125.09 | 133.80 | 18,147,282 | +5.85(+4.57%) |
Mar 09, 2020 | 128.66 | 133.13 | 117.62 | 127.96 | 25,800,218 | -9.23(-6.73%) |
Mar 06, 2020 | 135.74 | 140.79 | 132.94 | 137.19 | 22,971,022 | -3.52(-2.50%) |
Mar 05, 2020 | 144.93 | 146.60 | 136.83 | 140.71 | 17,413,686 | -6.92(-4.69%) |
Mar 04, 2020 | 148.41 | 148.95 | 144.63 | 147.63 | 19,273,096 | +4.32(+3.02%) |
Mar 03, 2020 | 145.98 | 150.08 | 141.34 | 143.31 | 18,567,742 | -2.53(-1.73%) |
Mar 02, 2020 | 137.26 | 145.91 | 135.02 | 145.84 | 12,294,609 | +10.23(+7.54%) |
Feb 28, 2020 | 139.01 | 142.39 | 133.75 | 135.61 | 9,576,923 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.90 | 142.77 | 142.82 | 6,102,072 | -10.90(-7.09%) |
Feb 26, 2020 | 156.65 | 157.74 | 152.49 | 153.72 | 5,769,075 | -1.81(-1.16%) |
Feb 25, 2020 | 161.67 | 161.83 | 154.89 | 155.53 | 5,232,441 | -4.55(-2.84%) |
Feb 24, 2020 | 161.50 | 163.66 | 159.81 | 160.08 | 6,549,667 | -5.22(-3.16%) |
Feb 21, 2020 | 164.13 | 166.48 | 162.90 | 165.30 | 3,854,897 | +0.17(+0.11%) |
Feb 20, 2020 | 162.63 | 165.55 | 161.47 | 165.13 | 3,426,998 | +2.68(+1.65%) |
Feb 19, 2020 | 162.36 | 162.78 | 160.67 | 162.45 | 4,408,281 | +0.37(+0.23%) |
Feb 18, 2020 | 162.81 | 163.44 | 161.24 | 162.08 | 5,380,371 | -0.39(-0.24%) |
Feb 14, 2020 | 161.56 | 162.92 | 158.81 | 162.47 | 6,368,394 | +0.12(+0.07%) |
Feb 13, 2020 | 160.77 | 164.05 | 160.53 | 162.35 | 5,171,669 | -0.11(-0.07%) |
Feb 12, 2020 | 159.74 | 162.81 | 158.61 | 162.46 | 3,727,812 | +3.26(+2.05%) |
Feb 11, 2020 | 156.97 | 159.94 | 155.43 | 159.20 | 3,451,299 | +2.43(+1.55%) |
Feb 10, 2020 | 156.26 | 159.38 | 154.49 | 156.77 | 6,224,495 | +5.63(+3.72%) |
Feb 07, 2020 | 154.85 | 156.57 | 150.61 | 151.15 | 1,853,552 | -1.93(-1.26%) |
Feb 06, 2020 | 149.66 | 153.83 | 149.38 | 153.08 | 2,201,061 | +5.97(+4.06%) |
Feb 05, 2020 | 145.04 | 150.95 | 144.77 | 147.11 | 1,670,637 | +2.80(+1.94%) |
Feb 04, 2020 | 143.11 | 147.74 | 142.86 | 144.31 | 2,523,932 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.97 | 138.11 | 139.14 | 1,407,726 | +1.25(+0.90%) |
Jan 31, 2020 | 142.01 | 142.25 | 137.21 | 137.89 | 1,524,356 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.64 | 139.95 | 142.33 | 1,376,124 | -2.07(-1.43%) |
Jan 29, 2020 | 147.28 | 147.81 | 144.33 | 144.40 | 1,167,631 | -2.69(-1.83%) |
Jan 28, 2020 | 146.11 | 148.48 | 145.82 | 147.09 | 723,629 | +1.44(+0.99%) |
Jan 27, 2020 | 144.98 | 146.29 | 143.91 | 145.64 | 1,241,786 | -1.92(-1.30%) |
Jan 24, 2020 | 150.35 | 150.35 | 144.61 | 147.57 | 1,174,682 | -2.41(-1.61%) |
Jan 23, 2020 | 150.03 | 150.31 | 147.49 | 149.98 | 1,176,440 | -0.61(-0.40%) |
Jan 22, 2020 | 150.52 | 151.27 | 149.43 | 150.59 | 1,739,225 | +0.45(+0.30%) |
Jan 21, 2020 | 150.64 | 150.94 | 149.13 | 150.13 | 1,310,388 | -1.02(-0.68%) |
Jan 17, 2020 | 151.61 | 151.77 | 149.91 | 151.16 | 1,744,751 | +0.07(+0.04%) |
Jan 16, 2020 | 149.86 | 151.15 | 148.84 | 151.09 | 953,011 | +2.16(+1.45%) |
Jan 15, 2020 | 145.69 | 150.77 | 145.36 | 148.93 | 1,433,217 | +3.25(+2.23%) |
Jan 14, 2020 | 143.57 | 146.32 | 143.06 | 145.68 | 2,398,019 | +6.79(+4.89%) |
Jan 13, 2020 | 138.78 | 140.17 | 137.67 | 138.90 | 969,074 | -0.16(-0.11%) |
Jan 10, 2020 | 139.74 | 140.61 | 138.51 | 139.05 | 1,197,021 | +2.43(+1.78%) |
Jan 09, 2020 | 135.97 | 137.33 | 135.37 | 136.62 | 830,366 | +0.72(+0.53%) |
Jan 08, 2020 | 133.43 | 136.08 | 132.80 | 135.91 | 874,505 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,429 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.74 | 133.59 | 1,270,613 | +1.39(+1.05%) |
Jan 03, 2020 | 132.01 | 133.07 | 131.08 | 132.19 | 772,158 | -1.90(-1.42%) |
Jan 02, 2020 | 134.50 | 135.22 | 132.97 | 134.10 | 1,009,892 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.82 | 131.79 | 133.74 | 648,050 | +1.11(+0.84%) |
Dec 30, 2019 | 134.90 | 135.07 | 132.54 | 132.63 | 627,691 | -2.19(-1.63%) |
Dec 27, 2019 | 134.73 | 135.29 | 133.30 | 134.82 | 589,823 | +0.13(+0.09%) |
Dec 26, 2019 | 134.89 | 135.02 | 133.75 | 134.70 | 648,155 | +0.48(+0.36%) |
Dec 24, 2019 | 132.70 | 134.26 | 132.53 | 134.22 | 331,058 | +1.17(+0.88%) |
Dec 23, 2019 | 133.40 | 134.27 | 132.43 | 133.04 | 1,057,205 | -0.04(-0.03%) |
Dec 20, 2019 | 132.02 | 133.37 | 130.92 | 133.08 | 2,523,839 | +1.96(+1.50%) |
Dec 19, 2019 | 132.66 | 133.35 | 130.20 | 131.12 | 1,594,665 | -1.33(-1.01%) |
Dec 18, 2019 | 133.19 | 135.42 | 132.39 | 132.46 | 1,709,452 | -0.88(-0.66%) |
Dec 17, 2019 | 137.30 | 137.47 | 132.52 | 133.34 | 1,719,664 | -4.16(-3.02%) |
Dec 16, 2019 | 136.30 | 138.67 | 135.38 | 137.49 | 1,134,063 | +1.55(+1.14%) |
Dec 13, 2019 | 138.33 | 139.33 | 135.40 | 135.95 | 774,950 | -3.22(-2.31%) |
Dec 12, 2019 | 138.70 | 140.18 | 137.84 | 139.17 | 799,759 | +0.55(+0.40%) |
Dec 11, 2019 | 138.41 | 139.07 | 137.32 | 138.62 | 952,877 | +0.59(+0.43%) |
Dec 10, 2019 | 137.95 | 138.21 | 136.02 | 138.03 | 825,088 | -0.13(-0.09%) |
Dec 09, 2019 | 137.64 | 139.64 | 137.41 | 138.15 | 1,191,331 | +0.59(+0.43%) |
Dec 06, 2019 | 137.05 | 138.36 | 136.85 | 137.56 | 1,498,603 | +1.61(+1.18%) |
Dec 05, 2019 | 138.09 | 139.08 | 135.72 | 135.96 | 1,789,568 | -2.27(-1.64%) |
Dec 04, 2019 | 137.30 | 138.76 | 136.04 | 138.23 | 1,411,285 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.16 | 135.96 | 137.10 | 1,690,872 | -1.66(-1.20%) |
Dec 02, 2019 | 139.63 | 139.73 | 137.75 | 138.76 | 1,180,862 | -1.09(-0.78%) |
Nov 29, 2019 | 140.40 | 141.07 | 139.69 | 139.85 | 530,561 | -1.20(-0.85%) |
Nov 27, 2019 | 139.96 | 141.50 | 138.89 | 141.05 | 1,229,840 | +0.47(+0.34%) |
Nov 26, 2019 | 147.36 | 147.62 | 139.97 | 140.58 | 2,303,183 | -7.20(-4.87%) |
Nov 25, 2019 | 147.41 | 148.26 | 146.31 | 147.78 | 1,300,514 | +0.64(+0.43%) |
Nov 22, 2019 | 147.38 | 149.25 | 146.05 | 147.15 | 1,601,551 | +0.34(+0.23%) |
Nov 21, 2019 | 145.22 | 147.34 | 144.43 | 146.81 | 1,549,870 | +1.50(+1.04%) |
Nov 20, 2019 | 144.36 | 146.62 | 143.79 | 145.30 | 1,877,419 | +0.43(+0.30%) |
Nov 19, 2019 | 144.39 | 145.86 | 144.02 | 144.87 | 1,125,900 | +0.64(+0.44%) |
Nov 18, 2019 | 143.03 | 144.55 | 142.70 | 144.23 | 1,420,601 | +1.22(+0.86%) |
Nov 15, 2019 | 139.31 | 143.50 | 139.10 | 143.01 | 1,104,554 | +3.54(+2.54%) |
Nov 14, 2019 | 140.48 | 141.49 | 138.90 | 139.47 | 1,730,932 | -1.01(-0.72%) |
Nov 13, 2019 | 138.67 | 141.94 | 137.57 | 140.48 | 1,627,629 | +0.84(+0.60%) |
Nov 12, 2019 | 136.39 | 140.73 | 136.05 | 139.64 | 2,395,403 | +4.33(+3.20%) |
Nov 11, 2019 | 133.97 | 135.36 | 132.88 | 135.31 | 1,375,352 | +0.13(+0.10%) |
Nov 08, 2019 | 131.87 | 135.32 | 131.53 | 135.18 | 975,948 | +2.79(+2.10%) |
Nov 07, 2019 | 132.97 | 135.48 | 131.93 | 132.39 | 1,196,225 | +1.60(+1.22%) |
Nov 06, 2019 | 133.09 | 133.81 | 130.44 | 130.79 | 1,251,953 | -2.04(-1.54%) |
Nov 05, 2019 | 133.22 | 137.57 | 132.72 | 132.84 | 3,183,288 | +0.16(+0.12%) |
Nov 04, 2019 | 132.36 | 133.32 | 129.30 | 132.67 | 1,382,431 | +0.47(+0.36%) |
Nov 01, 2019 | 129.22 | 132.62 | 129.01 | 132.20 | 2,469,637 | +3.96(+3.09%) |
Oct 31, 2019 | 130.60 | 131.89 | 126.75 | 128.24 | 2,493,844 | -3.66(-2.77%) |
Oct 30, 2019 | 137.33 | 139.81 | 131.08 | 131.89 | 3,218,383 | -12.16(-8.44%) |
Oct 29, 2019 | 140.43 | 144.15 | 139.64 | 144.05 | 1,387,638 | +3.78(+2.69%) |
Oct 28, 2019 | 140.98 | 141.61 | 140.06 | 140.27 | 1,166,333 | -0.46(-0.33%) |
Oct 25, 2019 | 139.82 | 141.55 | 138.86 | 140.73 | 1,220,506 | +0.35(+0.25%) |
Oct 24, 2019 | 141.52 | 141.68 | 138.74 | 140.39 | 1,857,744 | -0.44(-0.32%) |
Oct 23, 2019 | 140.52 | 142.17 | 139.54 | 140.83 | 1,468,349 | -0.83(-0.59%) |
Oct 22, 2019 | 141.37 | 142.80 | 139.66 | 141.66 | 1,086,724 | -0.41(-0.29%) |
Oct 21, 2019 | 144.43 | 147.81 | 139.23 | 142.07 | 3,758,161 | -4.73(-3.23%) |
Oct 18, 2019 | 144.28 | 147.07 | 143.98 | 146.81 | 3,512,378 | +1.69(+1.16%) |
Oct 17, 2019 | 139.98 | 145.65 | 139.88 | 145.12 | 2,765,839 | +5.47(+3.91%) |
Oct 16, 2019 | 140.37 | 143.24 | 136.91 | 139.65 | 4,179,861 | +6.43(+4.83%) |
Oct 15, 2019 | 131.04 | 133.67 | 130.31 | 133.22 | 1,402,153 | +3.92(+3.03%) |
Oct 14, 2019 | 129.91 | 130.35 | 128.91 | 129.30 | 1,215,500 | -0.62(-0.47%) |
Oct 11, 2019 | 128.99 | 131.30 | 128.63 | 129.91 | 939,233 | +1.86(+1.45%) |
Oct 10, 2019 | 127.32 | 129.62 | 126.52 | 128.05 | 921,602 | +0.56(+0.44%) |
Oct 09, 2019 | 126.18 | 127.99 | 125.37 | 127.50 | 1,039,993 | +1.89(+1.50%) |
Oct 08, 2019 | 124.93 | 126.76 | 124.35 | 125.61 | 1,397,788 | +0.04(+0.03%) |
Oct 07, 2019 | 125.90 | 126.25 | 124.65 | 125.57 | 2,061,542 | -0.43(-0.34%) |
Oct 04, 2019 | 125.69 | 126.69 | 123.67 | 126.00 | 1,806,801 | -0.41(-0.32%) |
Oct 03, 2019 | 126.38 | 127.53 | 123.95 | 126.41 | 1,589,855 | +0.01(+0.01%) |
Oct 02, 2019 | 129.81 | 130.75 | 125.86 | 126.40 | 2,387,379 | -4.54(-3.47%) |
Oct 01, 2019 | 132.52 | 133.44 | 130.52 | 130.94 | 1,392,163 | -0.83(-0.63%) |
Sep 30, 2019 | 130.68 | 133.05 | 130.14 | 131.77 | 2,089,927 | +1.09(+0.83%) |
Sep 27, 2019 | 134.71 | 134.71 | 126.69 | 130.68 | 3,712,442 | -3.51(-2.62%) |
Sep 26, 2019 | 137.76 | 138.00 | 132.78 | 134.19 | 1,414,977 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.59 | 134.68 | 137.20 | 1,764,203 | +1.92(+1.42%) |
Sep 24, 2019 | 138.46 | 139.78 | 135.17 | 135.29 | 1,560,882 | -2.53(-1.83%) |
Sep 23, 2019 | 141.28 | 141.28 | 134.92 | 137.81 | 1,811,636 | -3.75(-2.65%) |
Sep 20, 2019 | 141.80 | 143.32 | 140.99 | 141.56 | 3,040,064 | +1.08(+0.77%) |
Sep 19, 2019 | 139.45 | 142.01 | 139.12 | 140.48 | 961,936 | +1.91(+1.38%) |
Sep 18, 2019 | 138.43 | 138.88 | 137.30 | 138.57 | 1,037,789 | -0.03(-0.02%) |
Sep 17, 2019 | 139.48 | 140.46 | 138.53 | 138.60 | 860,767 | -0.40(-0.28%) |
Sep 16, 2019 | 137.10 | 139.15 | 135.85 | 139.00 | 1,141,894 | +0.61(+0.44%) |
Sep 13, 2019 | 140.97 | 142.31 | 137.64 | 138.39 | 1,984,463 | -2.48(-1.76%) |
Sep 12, 2019 | 143.26 | 143.81 | 140.69 | 140.87 | 1,140,944 | -2.34(-1.64%) |
Sep 11, 2019 | 138.71 | 143.86 | 136.68 | 143.21 | 2,074,852 | +5.49(+3.98%) |
Sep 10, 2019 | 138.02 | 138.12 | 134.59 | 137.72 | 2,158,912 | -0.92(-0.66%) |
Sep 09, 2019 | 138.64 | 140.01 | 137.17 | 138.64 | 1,518,001 | +0.18(+0.13%) |
Sep 06, 2019 | 136.95 | 138.88 | 136.44 | 138.46 | 1,258,050 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.09 | 136.16 | 136.31 | 1,096,332 | +0.80(+0.59%) |
Sep 04, 2019 | 135.57 | 136.58 | 134.05 | 135.51 | 830,418 | +1.34(+1.00%) |
Sep 03, 2019 | 132.66 | 134.59 | 130.92 | 134.17 | 2,312,068 | +0.85(+0.64%) |
Aug 30, 2019 | 133.70 | 134.01 | 131.74 | 133.32 | 1,411,547 | +0.69(+0.52%) |
Aug 29, 2019 | 133.90 | 134.30 | 131.93 | 132.62 | 1,626,848 | -0.13(-0.10%) |
Aug 28, 2019 | 132.76 | 133.62 | 131.64 | 132.76 | 1,444,889 | -0.62(-0.47%) |
Aug 27, 2019 | 141.56 | 142.27 | 132.96 | 133.38 | 2,773,669 | -8.01(-5.66%) |
Aug 26, 2019 | 140.49 | 141.99 | 139.99 | 141.39 | 1,465,226 | +2.14(+1.54%) |
Aug 23, 2019 | 141.17 | 144.99 | 138.40 | 139.25 | 2,244,299 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.39 | 141.68 | 142.04 | 1,934,675 | +1.22(+0.87%) |
Aug 21, 2019 | 139.38 | 142.91 | 139.26 | 140.82 | 2,256,555 | +1.64(+1.18%) |
Aug 20, 2019 | 140.35 | 142.23 | 138.89 | 139.18 | 2,090,367 | -1.13(-0.81%) |
Aug 19, 2019 | 141.01 | 142.77 | 140.22 | 140.31 | 1,567,554 | +0.64(+0.46%) |
Aug 16, 2019 | 136.62 | 140.10 | 136.50 | 139.67 | 1,309,131 | +3.86(+2.85%) |
Aug 15, 2019 | 136.11 | 137.09 | 135.34 | 135.81 | 1,376,008 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.04 | 135.67 | 136.37 | 1,556,568 | -4.28(-3.04%) |
Aug 13, 2019 | 137.52 | 141.90 | 136.74 | 140.65 | 1,939,274 | +3.48(+2.54%) |
Aug 12, 2019 | 134.50 | 137.73 | 133.91 | 137.17 | 1,217,507 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.14 | 133.80 | 134.77 | 1,561,075 | -0.30(-0.22%) |
Aug 08, 2019 | 134.13 | 136.20 | 133.16 | 135.07 | 2,112,751 | +1.24(+0.93%) |
Aug 07, 2019 | 132.14 | 134.17 | 127.91 | 133.83 | 2,803,711 | +0.20(+0.15%) |
Aug 06, 2019 | 139.06 | 142.23 | 128.93 | 133.62 | 5,030,384 | -5.44(-3.91%) |
Aug 05, 2019 | 140.85 | 141.54 | 138.59 | 139.06 | 1,670,184 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.67 | 139.56 | 142.40 | 1,319,637 | -0.11(-0.08%) |
Aug 01, 2019 | 139.13 | 144.19 | 137.73 | 142.52 | 3,008,629 | +8.94(+6.69%) |
Jul 31, 2019 | 136.59 | 137.05 | 132.42 | 133.58 | 1,803,653 | -3.43(-2.50%) |
Jul 30, 2019 | 134.59 | 137.71 | 133.72 | 137.01 | 941,652 | +1.19(+0.88%) |
Jul 29, 2019 | 133.57 | 136.02 | 133.43 | 135.82 | 1,022,982 | +2.24(+1.68%) |
Jul 26, 2019 | 133.37 | 133.91 | 132.28 | 133.58 | 876,290 | +0.80(+0.60%) |
Jul 25, 2019 | 134.94 | 135.89 | 132.42 | 132.78 | 1,142,388 | -2.16(-1.60%) |
Jul 24, 2019 | 133.14 | 135.45 | 132.59 | 134.94 | 983,224 | +2.17(+1.64%) |
Jul 23, 2019 | 133.46 | 133.68 | 131.97 | 132.77 | 912,028 | -0.62(-0.47%) |
Jul 22, 2019 | 134.04 | 134.86 | 132.62 | 133.39 | 653,133 | -0.13(-0.10%) |
Jul 19, 2019 | 134.52 | 134.70 | 132.58 | 133.53 | 851,429 | -0.75(-0.56%) |
Jul 18, 2019 | 132.51 | 134.48 | 131.24 | 134.28 | 1,039,223 | +1.01(+0.76%) |
Jul 17, 2019 | 136.34 | 136.74 | 132.83 | 133.27 | 1,578,929 | -4.16(-3.03%) |
Jul 16, 2019 | 137.25 | 137.68 | 133.96 | 137.43 | 1,596,713 | +0.23(+0.17%) |
Jul 15, 2019 | 139.25 | 139.38 | 135.96 | 137.20 | 1,383,183 | -1.81(-1.30%) |
Jul 12, 2019 | 138.46 | 140.69 | 137.31 | 139.01 | 1,582,295 | +0.75(+0.54%) |
Jul 11, 2019 | 140.27 | 142.50 | 136.26 | 138.26 | 2,295,449 | +2.70(+1.99%) |
Jul 10, 2019 | 134.45 | 135.59 | 132.94 | 135.56 | 698,707 | +1.70(+1.27%) |
Jul 09, 2019 | 134.17 | 135.76 | 133.62 | 133.85 | 1,199,164 | -1.19(-0.88%) |
Jul 08, 2019 | 134.13 | 135.30 | 132.35 | 135.05 | 1,082,245 | +0.43(+0.32%) |
Jul 05, 2019 | 135.16 | 138.19 | 133.67 | 134.61 | 1,031,805 | -0.68(-0.50%) |
Jul 03, 2019 | 131.69 | 136.81 | 130.87 | 135.30 | 1,637,532 | +4.69(+3.59%) |
Jul 02, 2019 | 128.77 | 131.00 | 127.03 | 130.61 | 1,200,774 | +1.56(+1.21%) |
Jul 01, 2019 | 129.78 | 130.18 | 128.09 | 129.05 | 851,971 | -0.14(-0.11%) |
Jun 28, 2019 | 128.66 | 129.74 | 127.60 | 129.19 | 3,320,626 | +0.45(+0.35%) |
Jun 27, 2019 | 125.96 | 128.88 | 125.78 | 128.74 | 1,123,896 | +3.59(+2.87%) |
Jun 26, 2019 | 126.66 | 126.83 | 124.46 | 125.16 | 1,383,458 | -1.55(-1.22%) |
Jun 25, 2019 | 126.71 | 128.12 | 125.32 | 126.70 | 1,093,218 | +0.64(+0.51%) |
Jun 24, 2019 | 128.12 | 128.26 | 125.22 | 126.06 | 961,783 | -1.86(-1.45%) |
Jun 21, 2019 | 129.25 | 129.25 | 127.23 | 127.91 | 2,035,732 | -1.34(-1.03%) |
Jun 20, 2019 | 130.50 | 130.50 | 127.82 | 129.25 | 1,115,710 | -0.46(-0.36%) |
Jun 19, 2019 | 128.60 | 130.12 | 127.97 | 129.71 | 1,170,430 | +1.40(+1.09%) |
Jun 18, 2019 | 129.94 | 129.94 | 127.81 | 128.31 | 1,172,124 | -0.35(-0.27%) |
Jun 17, 2019 | 128.66 | 128.90 | 127.09 | 128.65 | 988,242 | +0.67(+0.53%) |
Jun 14, 2019 | 129.78 | 129.79 | 127.88 | 127.98 | 1,099,004 | -1.64(-1.27%) |
Jun 13, 2019 | 129.27 | 129.67 | 127.87 | 129.62 | 765,271 | +0.79(+0.61%) |
Jun 12, 2019 | 127.10 | 129.00 | 126.82 | 128.84 | 1,178,980 | +1.36(+1.07%) |
Jun 11, 2019 | 128.23 | 128.82 | 126.58 | 127.47 | 1,515,517 | -0.14(-0.11%) |
Jun 10, 2019 | 126.07 | 128.73 | 125.24 | 127.62 | 1,260,861 | +2.38(+1.90%) |
Jun 07, 2019 | 123.92 | 126.14 | 123.63 | 125.24 | 1,084,649 | +2.05(+1.66%) |
Jun 06, 2019 | 122.13 | 124.42 | 122.13 | 123.19 | 1,325,809 | +0.75(+0.61%) |
Jun 05, 2019 | 123.44 | 124.59 | 121.27 | 122.44 | 1,054,050 | -0.18(-0.15%) |
Jun 04, 2019 | 121.26 | 123.64 | 120.98 | 122.63 | 1,742,922 | +2.88(+2.41%) |
Jun 03, 2019 | 117.55 | 120.41 | 117.54 | 119.74 | 1,093,194 | +2.33(+1.98%) |
May 31, 2019 | 117.65 | 118.75 | 116.48 | 117.42 | 1,648,558 | -1.27(-1.07%) |
May 30, 2019 | 120.24 | 121.23 | 117.64 | 118.69 | 1,747,382 | -1.48(-1.23%) |
May 29, 2019 | 124.22 | 124.48 | 119.96 | 120.16 | 2,085,624 | -4.51(-3.62%) |
May 28, 2019 | 124.08 | 126.14 | 123.95 | 124.67 | 1,567,346 | +0.17(+0.14%) |
May 24, 2019 | 123.78 | 125.13 | 123.37 | 124.50 | 1,330,693 | +0.80(+0.64%) |
May 23, 2019 | 123.73 | 125.27 | 122.83 | 123.71 | 1,482,258 | -0.52(-0.42%) |
May 22, 2019 | 122.90 | 124.65 | 122.55 | 124.22 | 1,369,749 | +1.25(+1.01%) |
May 21, 2019 | 121.28 | 125.00 | 121.13 | 122.98 | 1,899,123 | +1.85(+1.53%) |
May 20, 2019 | 119.11 | 121.29 | 118.45 | 121.13 | 2,269,867 | +1.34(+1.12%) |
May 17, 2019 | 119.20 | 121.61 | 119.18 | 119.79 | 1,795,371 | -0.56(-0.46%) |
May 16, 2019 | 121.70 | 122.66 | 119.95 | 120.34 | 2,284,914 | -0.70(-0.58%) |
May 15, 2019 | 120.33 | 121.41 | 117.99 | 121.04 | 1,060,283 | +0.67(+0.56%) |
May 14, 2019 | 121.33 | 122.20 | 120.32 | 120.37 | 1,508,588 | -0.81(-0.66%) |
May 13, 2019 | 123.99 | 124.39 | 120.07 | 121.18 | 1,510,566 | -4.23(-3.37%) |
May 10, 2019 | 128.02 | 129.20 | 123.54 | 125.40 | 1,336,745 | -3.58(-2.78%) |
May 09, 2019 | 125.99 | 129.86 | 124.73 | 128.99 | 2,147,430 | +2.78(+2.20%) |
May 08, 2019 | 121.70 | 127.66 | 118.69 | 126.21 | 3,284,761 | +5.77(+4.79%) |
May 07, 2019 | 118.51 | 120.67 | 118.31 | 120.44 | 2,649,963 | +0.73(+0.61%) |
May 06, 2019 | 117.14 | 119.98 | 116.27 | 119.71 | 1,430,466 | +1.38(+1.17%) |
May 03, 2019 | 117.81 | 120.11 | 117.38 | 118.33 | 1,835,755 | +0.81(+0.69%) |
May 02, 2019 | 114.11 | 117.53 | 114.10 | 117.52 | 1,298,606 | +3.47(+3.04%) |
May 01, 2019 | 114.67 | 115.56 | 113.70 | 114.05 | 1,051,018 | -0.23(-0.20%) |
Apr 30, 2019 | 114.08 | 115.32 | 112.94 | 114.28 | 1,153,811 | +0.84(+0.74%) |
Apr 29, 2019 | 112.79 | 114.03 | 112.58 | 113.43 | 1,105,176 | +0.76(+0.67%) |
Apr 26, 2019 | 110.95 | 112.95 | 110.95 | 112.68 | 1,521,761 | +2.27(+2.06%) |
Apr 25, 2019 | 110.28 | 111.07 | 108.95 | 110.41 | 680,763 | -0.11(-0.10%) |
Apr 24, 2019 | 110.42 | 111.19 | 109.31 | 110.52 | 999,732 | +0.12(+0.11%) |
Apr 23, 2019 | 107.83 | 111.53 | 107.55 | 110.40 | 1,137,231 | +2.62(+2.43%) |
Apr 22, 2019 | 109.03 | 110.07 | 107.23 | 107.78 | 738,015 | -1.56(-1.43%) |
Apr 18, 2019 | 107.87 | 109.83 | 107.24 | 109.34 | 1,245,438 | +1.54(+1.43%) |
Apr 17, 2019 | 112.28 | 112.36 | 107.05 | 107.80 | 1,502,664 | -3.95(-3.53%) |
Apr 16, 2019 | 113.09 | 113.95 | 110.41 | 111.75 | 1,035,890 | -0.58(-0.51%) |
Apr 15, 2019 | 111.63 | 113.60 | 111.25 | 112.32 | 1,105,695 | +1.11(+1.00%) |
Apr 12, 2019 | 110.08 | 112.23 | 109.61 | 111.21 | 1,401,548 | +1.78(+1.63%) |
Apr 11, 2019 | 110.85 | 111.09 | 108.75 | 109.43 | 1,032,751 | -1.03(-0.94%) |
Apr 10, 2019 | 111.23 | 111.62 | 108.69 | 110.46 | 1,176,034 | -0.51(-0.46%) |
Apr 09, 2019 | 111.43 | 112.09 | 109.83 | 110.97 | 957,006 | -0.98(-0.87%) |
Apr 08, 2019 | 111.84 | 112.90 | 111.00 | 111.95 | 1,211,597 | +0.11(+0.10%) |
Apr 05, 2019 | 110.69 | 112.91 | 110.29 | 111.83 | 2,578,427 | +1.62(+1.47%) |
Apr 04, 2019 | 110.54 | 110.84 | 108.48 | 110.21 | 1,822,968 | -0.07(-0.06%) |
Apr 03, 2019 | 110.97 | 112.88 | 109.13 | 110.28 | 1,829,249 | +0.28(+0.25%) |
Apr 02, 2019 | 111.87 | 113.28 | 109.93 | 110.00 | 2,827,174 | -3.88(-3.41%) |