Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 132.00 | 139.60 | 126.00 | 126.00 | 8,553 | -7.90(-5.90%) |
Apr 29, 2020 | 131.60 | 137.50 | 129.00 | 133.90 | 6,272 | +3.60(+2.76%) |
Apr 28, 2020 | 140.40 | 142.50 | 130.00 | 130.30 | 7,696 | -7.00(-5.10%) |
Apr 27, 2020 | 134.90 | 138.90 | 132.85 | 137.30 | 15,581 | +13.00(+10.46%) |
Apr 24, 2020 | 128.00 | 128.60 | 121.11 | 124.30 | 3,600 | -3.20(-2.51%) |
Apr 23, 2020 | 130.00 | 134.10 | 125.50 | 127.50 | 4,751 | -3.10(-2.37%) |
Apr 22, 2020 | 125.00 | 133.99 | 125.00 | 130.60 | 5,197 | +6.00(+4.82%) |
Apr 21, 2020 | 130.00 | 131.00 | 116.60 | 124.60 | 5,087 | -5.50(-4.23%) |
Apr 20, 2020 | 127.00 | 138.96 | 120.99 | 130.10 | 6,549 | +3.20(+2.52%) |
Apr 17, 2020 | 120.00 | 129.15 | 119.10 | 126.90 | 7,100 | +9.40(+8.00%) |
Apr 16, 2020 | 120.00 | 121.30 | 113.30 | 117.50 | 7,740 | -3.20(-2.65%) |
Apr 15, 2020 | 121.70 | 126.90 | 119.20 | 120.70 | 4,145 | -3.30(-2.66%) |
Apr 14, 2020 | 123.40 | 129.60 | 121.00 | 124.00 | 10,413 | +3.70(+3.08%) |
Apr 13, 2020 | 115.30 | 123.50 | 114.50 | 120.30 | 4,248 | +5.60(+4.88%) |
Apr 09, 2020 | 117.30 | 119.40 | 112.90 | 114.70 | 4,650 | -1.50(-1.29%) |
Apr 08, 2020 | 116.00 | 117.55 | 110.16 | 116.20 | 3,603 | +1.30(+1.13%) |
Apr 07, 2020 | 120.00 | 120.00 | 110.60 | 114.90 | 5,454 | -3.80(-3.20%) |
Apr 06, 2020 | 116.10 | 121.40 | 112.84 | 118.70 | 7,322 | +7.60(+6.84%) |
Apr 03, 2020 | 111.30 | 113.40 | 108.80 | 111.10 | 4,270 | -2.30(-2.03%) |
Apr 02, 2020 | 108.00 | 115.00 | 108.00 | 113.40 | 5,677 | +0.80(+0.71%) |
Apr 01, 2020 | 114.20 | 114.20 | 108.00 | 112.60 | 8,595 | -3.20(-2.76%) |
Mar 31, 2020 | 117.60 | 118.00 | 108.20 | 115.80 | 8,840 | -2.00(-1.70%) |
Mar 30, 2020 | 117.50 | 123.24 | 113.60 | 117.80 | 4,715 | +3.30(+2.88%) |
Mar 27, 2020 | 118.50 | 121.36 | 109.65 | 114.50 | 6,170 | -6.20(-5.14%) |
Mar 26, 2020 | 120.80 | 125.00 | 116.10 | 120.70 | 5,790 | +1.20(+1.00%) |
Mar 25, 2020 | 119.60 | 124.50 | 114.65 | 119.50 | 6,505 | -0.50(-0.42%) |
Mar 24, 2020 | 117.60 | 122.80 | 116.00 | 120.00 | 5,217 | +8.50(+7.62%) |
Mar 23, 2020 | 120.00 | 124.90 | 102.70 | 111.50 | 7,182 | -5.90(-5.03%) |
Mar 20, 2020 | 120.00 | 125.10 | 105.60 | 117.40 | 13,920 | -1.30(-1.10%) |
Mar 19, 2020 | 120.80 | 127.30 | 110.25 | 118.70 | 12,848 | -2.10(-1.74%) |
Mar 18, 2020 | 118.10 | 127.45 | 111.20 | 120.80 | 5,934 | -3.50(-2.82%) |
Mar 17, 2020 | 110.60 | 124.30 | 107.85 | 124.30 | 14,299 | +16.90(+15.74%) |
Mar 16, 2020 | 113.00 | 119.20 | 105.10 | 107.40 | 9,799 | -15.10(-12.33%) |
Mar 13, 2020 | 113.00 | 123.00 | 111.60 | 122.50 | 8,600 | +9.60(+8.50%) |
Mar 12, 2020 | 120.10 | 121.80 | 110.20 | 112.90 | 9,310 | -17.80(-13.62%) |
Mar 11, 2020 | 139.80 | 139.80 | 126.50 | 130.70 | 7,486 | -10.90(-7.70%) |
Mar 10, 2020 | 147.60 | 154.90 | 134.10 | 141.60 | 7,486 | -1.80(-1.26%) |
Mar 09, 2020 | 145.60 | 155.74 | 140.20 | 143.40 | 7,681 | -5.80(-3.89%) |
Mar 06, 2020 | 151.50 | 158.14 | 143.20 | 149.20 | 9,330 | -6.20(-3.99%) |
Mar 05, 2020 | 160.90 | 162.60 | 150.30 | 155.40 | 6,251 | -7.80(-4.78%) |
Mar 04, 2020 | 157.90 | 165.53 | 155.00 | 163.20 | 5,006 | +9.80(+6.39%) |
Mar 03, 2020 | 163.10 | 166.50 | 151.47 | 153.40 | 5,132 | -9.50(-5.83%) |
Mar 02, 2020 | 154.20 | 163.89 | 145.50 | 162.90 | 8,759 | +9.50(+6.19%) |
Feb 28, 2020 | 141.40 | 153.60 | 137.00 | 153.40 | 22,830 | +11.50(+8.10%) |
Feb 27, 2020 | 144.60 | 149.90 | 137.90 | 141.90 | 9,297 | -5.40(-3.67%) |
Feb 26, 2020 | 144.20 | 153.00 | 144.20 | 147.30 | 6,458 | +2.50(+1.73%) |
Feb 25, 2020 | 147.10 | 149.30 | 141.50 | 144.80 | 5,390 | -2.00(-1.36%) |
Feb 24, 2020 | 150.20 | 150.90 | 142.20 | 146.80 | 9,542 | -6.40(-4.18%) |
Feb 21, 2020 | 150.60 | 154.90 | 148.00 | 153.20 | 7,250 | +2.20(+1.46%) |
Feb 20, 2020 | 150.00 | 153.30 | 147.00 | 151.00 | 6,310 | +0.90(+0.60%) |
Feb 19, 2020 | 155.30 | 155.30 | 149.50 | 150.10 | 10,037 | -0.90(-0.60%) |
Feb 18, 2020 | 150.10 | 155.80 | 148.80 | 151.00 | 5,003 | +0.90(+0.60%) |
Feb 14, 2020 | 161.20 | 162.30 | 149.30 | 150.10 | 13,130 | -11.90(-7.35%) |
Feb 13, 2020 | 162.40 | 169.03 | 157.60 | 162.00 | 8,083 | -0.90(-0.55%) |
Feb 12, 2020 | 160.60 | 172.40 | 160.60 | 162.90 | 10,223 | +3.10(+1.94%) |
Feb 11, 2020 | 151.90 | 163.70 | 151.40 | 159.80 | 13,981 | +8.20(+5.41%) |
Feb 10, 2020 | 150.60 | 154.43 | 149.25 | 151.60 | 20,753 | +2.60(+1.74%) |
Feb 07, 2020 | 143.30 | 154.60 | 142.20 | 149.00 | 10,350 | +6.40(+4.49%) |
Feb 06, 2020 | 164.10 | 164.10 | 140.00 | 142.60 | 33,348 | -18.90(-11.70%) |
Feb 05, 2020 | 147.80 | 166.20 | 147.80 | 161.50 | 23,178 | +15.00(+10.24%) |
Feb 04, 2020 | 141.50 | 147.90 | 137.60 | 146.50 | 14,792 | +6.50(+4.64%) |
Feb 03, 2020 | 142.70 | 143.05 | 137.00 | 140.00 | 22,195 | +7.10(+5.34%) |
Jan 31, 2020 | 135.00 | 136.73 | 131.10 | 132.90 | 6,680 | -1.70(-1.26%) |
Jan 30, 2020 | 139.10 | 139.70 | 133.30 | 134.60 | 11,740 | -4.30(-3.10%) |
Jan 29, 2020 | 146.90 | 146.90 | 137.10 | 138.90 | 14,990 | -7.20(-4.93%) |
Jan 28, 2020 | 150.00 | 150.00 | 144.60 | 146.10 | 11,406 | -1.00(-0.68%) |
Jan 27, 2020 | 150.00 | 151.00 | 144.80 | 147.10 | 22,693 | +0.90(+0.62%) |
Jan 24, 2020 | 151.70 | 152.35 | 142.60 | 146.20 | 13,830 | -3.60(-2.40%) |
Jan 23, 2020 | 141.90 | 154.50 | 138.90 | 149.80 | 20,285 | +11.70(+8.47%) |
Jan 22, 2020 | 141.50 | 144.00 | 137.10 | 138.10 | 6,167 | -3.30(-2.33%) |
Jan 21, 2020 | 146.00 | 148.00 | 140.70 | 141.40 | 11,041 | -3.60(-2.48%) |
Jan 17, 2020 | 149.90 | 149.90 | 142.50 | 145.00 | 8,760 | -2.40(-1.63%) |
Jan 16, 2020 | 148.20 | 151.00 | 146.10 | 147.40 | 9,293 | -0.20(-0.14%) |
Jan 15, 2020 | 148.80 | 154.50 | 146.40 | 147.60 | 13,372 | -0.70(-0.47%) |
Jan 14, 2020 | 143.00 | 152.70 | 141.00 | 148.30 | 28,334 | +4.90(+3.42%) |
Jan 13, 2020 | 146.80 | 150.00 | 141.50 | 143.40 | 9,510 | -0.70(-0.49%) |
Jan 10, 2020 | 141.90 | 152.30 | 141.90 | 144.10 | 7,970 | +1.70(+1.19%) |
Jan 09, 2020 | 141.90 | 150.80 | 140.90 | 142.40 | 29,035 | +1.30(+0.92%) |
Jan 08, 2020 | 140.30 | 145.40 | 139.10 | 141.10 | 7,299 | +0.00(+0.00%) |
Jan 07, 2020 | 141.50 | 145.70 | 140.50 | 141.10 | 5,141 | -0.30(-0.21%) |
Jan 06, 2020 | 145.50 | 149.22 | 141.10 | 141.40 | 11,179 | -3.10(-2.15%) |
Jan 03, 2020 | 144.70 | 151.20 | 140.80 | 144.50 | 11,570 | -2.40(-1.63%) |
Jan 02, 2020 | 150.50 | 150.50 | 140.20 | 146.90 | 40,906 | -1.00(-0.68%) |
Dec 31, 2019 | 155.90 | 156.95 | 144.40 | 147.90 | 13,270 | -9.20(-5.86%) |
Dec 30, 2019 | 169.70 | 170.70 | 155.60 | 157.10 | 16,696 | -12.40(-7.32%) |
Dec 27, 2019 | 184.20 | 186.20 | 153.60 | 169.50 | 48,080 | -16.50(-8.87%) |
Dec 26, 2019 | 205.20 | 206.00 | 184.26 | 186.00 | 26,768 | -19.80(-9.62%) |
Dec 24, 2019 | 192.10 | 214.70 | 187.50 | 205.80 | 7,730 | +14.30(+7.47%) |
Dec 23, 2019 | 175.80 | 198.20 | 174.50 | 191.50 | 9,015 | +16.50(+9.43%) |
Dec 20, 2019 | 181.50 | 182.50 | 169.30 | 175.00 | 14,410 | -5.60(-3.10%) |
Dec 19, 2019 | 179.00 | 188.10 | 176.60 | 180.60 | 6,026 | +2.10(+1.18%) |
Dec 18, 2019 | 167.30 | 183.90 | 167.00 | 178.50 | 8,413 | +10.90(+6.50%) |
Dec 17, 2019 | 169.90 | 170.60 | 165.40 | 167.60 | 6,338 | -2.30(-1.35%) |
Dec 16, 2019 | 170.70 | 176.73 | 164.40 | 169.90 | 10,062 | -0.10(-0.06%) |
Dec 13, 2019 | 176.10 | 182.00 | 168.60 | 170.00 | 7,320 | -6.40(-3.63%) |
Dec 12, 2019 | 176.00 | 180.00 | 171.60 | 176.40 | 8,920 | +1.50(+0.86%) |
Dec 11, 2019 | 167.70 | 183.00 | 167.50 | 174.90 | 5,808 | +8.40(+5.05%) |
Dec 10, 2019 | 178.00 | 189.00 | 163.71 | 166.50 | 26,018 | -11.70(-6.57%) |
Dec 09, 2019 | 193.30 | 199.04 | 177.50 | 178.20 | 16,356 | -11.10(-5.86%) |
Dec 06, 2019 | 180.80 | 212.60 | 180.80 | 189.30 | 25,910 | +10.10(+5.64%) |
Dec 05, 2019 | 180.30 | 185.00 | 177.26 | 179.20 | 7,100 | -0.40(-0.22%) |
Dec 04, 2019 | 177.80 | 185.00 | 175.20 | 179.60 | 10,722 | +1.80(+1.01%) |
Dec 03, 2019 | 168.50 | 178.20 | 163.70 | 177.80 | 8,214 | +7.60(+4.47%) |
Dec 02, 2019 | 187.50 | 187.50 | 162.40 | 170.20 | 36,757 | -16.80(-8.98%) |
Nov 29, 2019 | 189.80 | 199.90 | 185.50 | 187.00 | 10,520 | -0.50(-0.27%) |
Nov 27, 2019 | 169.90 | 190.70 | 168.60 | 187.50 | 14,830 | +18.70(+11.08%) |
Nov 26, 2019 | 157.90 | 171.50 | 157.90 | 168.80 | 9,389 | +11.20(+7.11%) |
Nov 25, 2019 | 150.50 | 161.20 | 145.00 | 157.60 | 11,754 | +9.10(+6.13%) |
Nov 22, 2019 | 156.90 | 160.60 | 145.21 | 148.50 | 12,570 | -5.00(-3.26%) |
Nov 21, 2019 | 150.00 | 165.00 | 138.00 | 153.50 | 16,108 | +8.90(+6.15%) |
Nov 20, 2019 | 147.50 | 150.00 | 140.68 | 144.60 | 35,818 | -1.50(-1.03%) |
Nov 19, 2019 | 139.60 | 154.80 | 137.40 | 146.10 | 11,085 | +8.30(+6.02%) |
Nov 18, 2019 | 140.00 | 140.00 | 130.00 | 137.80 | 8,918 | +0.10(+0.07%) |
Nov 15, 2019 | 134.40 | 138.80 | 133.01 | 137.70 | 1,830 | +5.70(+4.32%) |
Nov 14, 2019 | 140.00 | 140.00 | 131.00 | 132.00 | 5,183 | -3.10(-2.29%) |
Nov 13, 2019 | 135.00 | 137.80 | 132.70 | 135.10 | 3,704 | +3.60(+2.74%) |
Nov 12, 2019 | 134.30 | 134.30 | 130.26 | 131.50 | 1,320 | -1.00(-0.75%) |
Nov 11, 2019 | 135.00 | 135.00 | 128.87 | 132.50 | 2,990 | +2.70(+2.08%) |
Nov 08, 2019 | 130.70 | 132.80 | 129.10 | 129.80 | 1,900 | -0.90(-0.69%) |
Nov 07, 2019 | 134.30 | 134.95 | 130.60 | 130.70 | 1,100 | -2.90(-2.17%) |
Nov 06, 2019 | 137.30 | 141.30 | 133.10 | 133.60 | 2,735 | -3.80(-2.77%) |
Nov 05, 2019 | 137.50 | 139.25 | 134.60 | 137.40 | 1,115 | -0.20(-0.15%) |
Nov 04, 2019 | 138.30 | 140.00 | 136.90 | 137.60 | 1,761 | -0.30(-0.22%) |
Nov 01, 2019 | 132.80 | 139.01 | 130.00 | 137.90 | 1,940 | +4.90(+3.68%) |
Oct 31, 2019 | 133.50 | 135.65 | 130.40 | 133.00 | 1,881 | -2.20(-1.63%) |
Oct 30, 2019 | 131.70 | 137.20 | 130.00 | 135.20 | 1,091 | +3.50(+2.66%) |
Oct 29, 2019 | 138.70 | 139.35 | 130.00 | 131.70 | 5,274 | -7.00(-5.05%) |
Oct 28, 2019 | 138.80 | 139.90 | 135.60 | 138.70 | 1,920 | +0.80(+0.58%) |
Oct 25, 2019 | 132.00 | 138.80 | 132.00 | 137.90 | 1,390 | +5.10(+3.84%) |
Oct 24, 2019 | 131.60 | 134.40 | 131.54 | 132.80 | 827 | +1.70(+1.30%) |
Oct 23, 2019 | 129.60 | 131.50 | 129.50 | 131.10 | 1,554 | +1.70(+1.31%) |
Oct 22, 2019 | 130.10 | 135.90 | 128.80 | 129.40 | 1,588 | -0.40(-0.31%) |
Oct 21, 2019 | 130.50 | 133.80 | 128.00 | 129.80 | 2,431 | -0.20(-0.15%) |
Oct 18, 2019 | 134.20 | 134.20 | 128.00 | 130.00 | 3,290 | -5.10(-3.77%) |
Oct 17, 2019 | 133.00 | 136.15 | 132.80 | 135.10 | 1,115 | +2.70(+2.04%) |
Oct 16, 2019 | 131.50 | 132.40 | 130.00 | 132.40 | 1,441 | +0.70(+0.53%) |
Oct 15, 2019 | 130.50 | 135.20 | 130.03 | 131.70 | 3,747 | +1.70(+1.31%) |
Oct 14, 2019 | 137.50 | 137.70 | 127.80 | 130.00 | 4,205 | -8.30(-6.00%) |
Oct 11, 2019 | 139.50 | 141.40 | 136.60 | 138.30 | 2,000 | +0.50(+0.36%) |
Oct 10, 2019 | 138.90 | 140.39 | 136.95 | 137.80 | 1,673 | -1.00(-0.72%) |
Oct 09, 2019 | 137.60 | 143.00 | 136.20 | 138.80 | 1,497 | +2.70(+1.98%) |
Oct 08, 2019 | 142.30 | 142.30 | 134.00 | 136.10 | 3,180 | -6.70(-4.69%) |
Oct 07, 2019 | 141.20 | 144.60 | 139.10 | 142.80 | 2,646 | +2.80(+2.00%) |
Oct 04, 2019 | 143.00 | 144.60 | 137.30 | 140.00 | 1,750 | -2.40(-1.69%) |
Oct 03, 2019 | 140.90 | 144.20 | 140.80 | 142.40 | 1,931 | +0.10(+0.07%) |
Oct 02, 2019 | 132.40 | 143.60 | 129.80 | 142.30 | 6,802 | +10.20(+7.72%) |
Oct 01, 2019 | 136.90 | 137.40 | 130.60 | 132.10 | 5,143 | -4.50(-3.29%) |
Sep 30, 2019 | 143.60 | 143.60 | 135.00 | 136.60 | 7,909 | -4.00(-2.84%) |
Sep 27, 2019 | 143.80 | 144.60 | 140.40 | 140.60 | 3,190 | -1.50(-1.06%) |
Sep 26, 2019 | 146.10 | 147.30 | 139.70 | 142.10 | 6,487 | -2.90(-2.00%) |
Sep 25, 2019 | 146.10 | 149.10 | 142.50 | 145.00 | 5,179 | +0.00(+0.00%) |
Sep 24, 2019 | 150.00 | 150.40 | 142.50 | 145.00 | 9,589 | -2.50(-1.69%) |
Sep 23, 2019 | 150.00 | 155.10 | 143.00 | 147.50 | 35,110 | +9.10(+6.58%) |
Sep 20, 2019 | 140.00 | 144.90 | 137.80 | 138.40 | 31,750 | -1.60(-1.14%) |
Sep 19, 2019 | 141.40 | 143.90 | 140.00 | 140.00 | 6,279 | -1.50(-1.06%) |
Sep 18, 2019 | 148.60 | 152.40 | 140.70 | 141.50 | 10,690 | -12.80(-8.30%) |
Sep 17, 2019 | 164.20 | 165.50 | 150.80 | 154.30 | 4,111 | -5.40(-3.38%) |
Sep 16, 2019 | 158.70 | 162.20 | 150.31 | 159.70 | 10,507 | -3.10(-1.90%) |
Sep 13, 2019 | 171.10 | 175.00 | 161.10 | 162.80 | 15,210 | -11.90(-6.81%) |
Sep 12, 2019 | 156.10 | 175.00 | 146.00 | 174.70 | 27,796 | +19.50(+12.56%) |
Sep 11, 2019 | 146.10 | 157.50 | 145.80 | 155.20 | 10,911 | +9.10(+6.23%) |
Sep 10, 2019 | 148.10 | 149.50 | 145.00 | 146.10 | 4,500 | -2.30(-1.55%) |
Sep 09, 2019 | 149.70 | 149.70 | 146.60 | 148.40 | 2,870 | +0.70(+0.47%) |
Sep 06, 2019 | 144.40 | 150.00 | 144.40 | 147.70 | 2,880 | +4.20(+2.93%) |
Sep 05, 2019 | 145.00 | 145.00 | 143.25 | 143.50 | 5,469 | -1.50(-1.03%) |
Sep 04, 2019 | 144.60 | 145.00 | 143.70 | 145.00 | 2,365 | +0.80(+0.55%) |
Sep 03, 2019 | 145.00 | 145.00 | 140.30 | 144.20 | 3,699 | -0.60(-0.41%) |
Aug 30, 2019 | 145.00 | 145.00 | 141.40 | 144.80 | 1,800 | +0.10(+0.07%) |
Aug 29, 2019 | 145.00 | 145.00 | 140.00 | 144.70 | 2,280 | +1.90(+1.33%) |
Aug 28, 2019 | 141.90 | 142.90 | 139.53 | 142.80 | 6,245 | +0.90(+0.63%) |
Aug 27, 2019 | 142.00 | 142.00 | 138.00 | 141.90 | 3,532 | +2.00(+1.43%) |
Aug 26, 2019 | 132.50 | 140.00 | 130.55 | 139.90 | 7,894 | +7.50(+5.66%) |
Aug 23, 2019 | 134.40 | 137.82 | 130.10 | 132.40 | 4,090 | +0.30(+0.23%) |
Aug 22, 2019 | 137.50 | 142.50 | 132.00 | 132.10 | 9,155 | -4.60(-3.37%) |
Aug 21, 2019 | 116.40 | 138.80 | 112.20 | 136.70 | 18,675 | +22.70(+19.91%) |
Aug 20, 2019 | 116.80 | 124.50 | 112.10 | 114.00 | 914 | -2.10(-1.81%) |
Aug 19, 2019 | 114.50 | 125.30 | 113.50 | 116.10 | 628 | +0.80(+0.69%) |
Aug 16, 2019 | 115.80 | 119.90 | 110.80 | 115.30 | 850 | -1.30(-1.11%) |
Aug 15, 2019 | 113.80 | 119.50 | 108.15 | 116.60 | 248 | +2.80(+2.46%) |
Aug 14, 2019 | 118.10 | 133.75 | 113.75 | 113.80 | 1,777 | -1.10(-0.96%) |
Aug 13, 2019 | 109.00 | 117.50 | 109.00 | 114.90 | 767 | +5.60(+5.12%) |
Aug 12, 2019 | 120.30 | 131.00 | 106.70 | 109.30 | 1,366 | -16.00(-12.77%) |
Aug 09, 2019 | 130.50 | 134.90 | 121.40 | 125.30 | 810 | -4.80(-3.69%) |
Aug 08, 2019 | 131.70 | 141.10 | 128.80 | 130.10 | 1,416 | -0.50(-0.38%) |
Aug 07, 2019 | 131.50 | 141.35 | 129.00 | 130.60 | 3,593 | -1.80(-1.36%) |
Aug 06, 2019 | 146.90 | 152.00 | 126.40 | 132.40 | 2,334 | +2.20(+1.69%) |
Aug 05, 2019 | 137.11 | 137.11 | 130.10 | 130.20 | 518 | -4.00(-2.98%) |
Aug 02, 2019 | 137.10 | 137.10 | 130.40 | 134.20 | 810 | -11.20(-7.70%) |
Aug 01, 2019 | 149.90 | 149.90 | 145.40 | 145.40 | 962 | -3.50(-2.35%) |
Jul 31, 2019 | 148.60 | 150.00 | 147.60 | 148.90 | 1,388 | -0.30(-0.20%) |
Jul 30, 2019 | 147.60 | 150.40 | 147.60 | 149.20 | 1,336 | -0.60(-0.40%) |
Jul 29, 2019 | 150.60 | 150.90 | 148.80 | 149.80 | 1,039 | -0.10(-0.07%) |
Jul 26, 2019 | 150.00 | 151.80 | 147.64 | 149.90 | 1,790 | +2.20(+1.49%) |
Jul 25, 2019 | 150.30 | 152.00 | 147.70 | 147.70 | 342 | -0.80(-0.54%) |
Jul 24, 2019 | 147.70 | 150.60 | 130.00 | 148.50 | 511 | -1.50(-1.00%) |
Jul 23, 2019 | 145.30 | 150.00 | 145.30 | 150.00 | 1,876 | +0.20(+0.13%) |
Jul 22, 2019 | 146.70 | 150.00 | 146.30 | 149.80 | 451 | +6.80(+4.76%) |
Jul 19, 2019 | 144.90 | 145.30 | 142.67 | 143.00 | 510 | -3.80(-2.59%) |
Jul 18, 2019 | 140.70 | 152.00 | 140.60 | 146.80 | 553 | +4.90(+3.45%) |
Jul 17, 2019 | 147.30 | 151.90 | 140.50 | 141.90 | 5,048 | -8.10(-5.40%) |
Jul 16, 2019 | 150.00 | 153.00 | 149.20 | 150.00 | 820 | +0.00(+0.00%) |
Jul 15, 2019 | 149.80 | 151.90 | 143.10 | 150.00 | 1,725 | +0.30(+0.20%) |
Jul 12, 2019 | 153.30 | 153.90 | 148.90 | 149.70 | 2,600 | -0.80(-0.53%) |
Jul 11, 2019 | 150.90 | 154.00 | 145.88 | 150.50 | 1,896 | -0.40(-0.27%) |
Jul 10, 2019 | 151.50 | 152.90 | 148.06 | 150.90 | 2,067 | +2.30(+1.55%) |
Jul 09, 2019 | 143.00 | 154.43 | 143.00 | 148.60 | 4,176 | +5.70(+3.99%) |
Jul 08, 2019 | 136.90 | 142.90 | 135.00 | 142.90 | 2,187 | +5.90(+4.31%) |
Jul 05, 2019 | 129.70 | 139.90 | 129.70 | 137.00 | 1,460 | +7.90(+6.12%) |
Jul 03, 2019 | 130.10 | 130.90 | 128.45 | 129.10 | 410 | +2.60(+2.06%) |
Jul 02, 2019 | 135.00 | 136.05 | 126.00 | 126.50 | 2,083 | -7.20(-5.39%) |
Jul 01, 2019 | 135.00 | 140.00 | 131.40 | 133.70 | 4,075 | +3.70(+2.85%) |
Jun 28, 2019 | 121.60 | 132.40 | 121.60 | 130.00 | 44,280 | +8.20(+6.73%) |
Jun 27, 2019 | 125.70 | 126.90 | 120.80 | 121.80 | 3,477 | -3.40(-2.72%) |
Jun 26, 2019 | 124.50 | 130.20 | 120.80 | 125.20 | 2,666 | +0.70(+0.56%) |
Jun 25, 2019 | 124.50 | 130.00 | 122.25 | 124.50 | 3,822 | -2.50(-1.97%) |
Jun 24, 2019 | 131.00 | 132.60 | 123.80 | 127.00 | 3,552 | -1.80(-1.40%) |
Jun 21, 2019 | 127.40 | 128.80 | 123.80 | 128.80 | 4,400 | +0.60(+0.47%) |
Jun 20, 2019 | 123.90 | 131.50 | 120.40 | 128.20 | 7,458 | +7.70(+6.39%) |
Jun 19, 2019 | 121.30 | 124.00 | 118.70 | 120.50 | 4,799 | -0.60(-0.50%) |
Jun 18, 2019 | 112.19 | 121.95 | 111.10 | 121.10 | 998 | +1.30(+1.09%) |
Jun 17, 2019 | 121.70 | 121.70 | 116.80 | 119.80 | 1,250 | +0.90(+0.76%) |
Jun 14, 2019 | 121.00 | 122.30 | 115.90 | 118.90 | 550 | +0.70(+0.59%) |
Jun 13, 2019 | 119.80 | 120.00 | 113.80 | 118.20 | 791 | +2.20(+1.90%) |
Jun 12, 2019 | 115.40 | 120.00 | 113.00 | 116.00 | 1,515 | -0.20(-0.17%) |
Jun 11, 2019 | 122.30 | 122.30 | 115.30 | 116.20 | 1,123 | -5.20(-4.28%) |
Jun 10, 2019 | 122.40 | 122.40 | 116.90 | 121.40 | 1,617 | +10.40(+9.37%) |
Jun 07, 2019 | 110.00 | 111.70 | 109.95 | 111.00 | 770 | +1.00(+0.91%) |
Jun 06, 2019 | 118.00 | 118.40 | 110.00 | 110.00 | 846 | -3.60(-3.17%) |
Jun 05, 2019 | 124.00 | 124.00 | 111.82 | 113.60 | 804 | -1.30(-1.13%) |
Jun 04, 2019 | 114.80 | 117.41 | 112.20 | 114.90 | 1,489 | -3.50(-2.96%) |
Jun 03, 2019 | 120.40 | 120.40 | 113.70 | 118.40 | 1,189 | -1.90(-1.58%) |
May 31, 2019 | 122.40 | 122.40 | 116.40 | 120.30 | 1,180 | -1.50(-1.23%) |
May 30, 2019 | 118.20 | 122.00 | 117.60 | 121.80 | 1,032 | +6.50(+5.64%) |
May 29, 2019 | 120.00 | 120.00 | 115.30 | 115.30 | 1,557 | -3.90(-3.27%) |
May 28, 2019 | 121.20 | 121.20 | 116.30 | 119.20 | 1,016 | +2.10(+1.79%) |
May 24, 2019 | 112.50 | 118.50 | 112.50 | 117.10 | 1,370 | +7.10(+6.45%) |
May 23, 2019 | 114.50 | 114.50 | 108.60 | 110.00 | 997 | -6.00(-5.17%) |
May 22, 2019 | 117.80 | 119.40 | 112.80 | 116.00 | 887 | +2.00(+1.75%) |
May 21, 2019 | 111.20 | 114.60 | 111.20 | 114.00 | 917 | +2.80(+2.52%) |
May 20, 2019 | 114.70 | 114.70 | 111.20 | 111.20 | 560 | -3.40(-2.97%) |
May 17, 2019 | 106.00 | 119.90 | 106.00 | 114.60 | 4,450 | +8.10(+7.61%) |
May 16, 2019 | 104.20 | 108.00 | 104.00 | 106.50 | 2,833 | +4.40(+4.31%) |
May 15, 2019 | 104.03 | 104.03 | 100.30 | 102.10 | 1,367 | -0.30(-0.29%) |
May 14, 2019 | 100.90 | 102.40 | 97.65 | 102.40 | 1,075 | +2.40(+2.40%) |
May 13, 2019 | 102.00 | 103.00 | 98.70 | 100.00 | 1,029 | -3.60(-3.47%) |
May 10, 2019 | 101.60 | 103.60 | 99.64 | 103.60 | 660 | +2.60(+2.57%) |
May 09, 2019 | 102.50 | 104.40 | 101.00 | 101.00 | 353 | -3.10(-2.98%) |
May 08, 2019 | 103.21 | 105.59 | 103.21 | 104.10 | 658 | +0.80(+0.77%) |
May 07, 2019 | 101.60 | 105.30 | 101.00 | 103.30 | 525 | +0.20(+0.19%) |
May 06, 2019 | 106.00 | 108.30 | 100.42 | 103.10 | 519 | -2.80(-2.64%) |
May 03, 2019 | 109.53 | 109.53 | 102.00 | 105.90 | 1,940 | -4.10(-3.73%) |
May 02, 2019 | 113.80 | 113.80 | 109.00 | 110.00 | 245 | -6.00(-5.17%) |