Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.80 | 147.17 | 145.38 | 146.18 | 44,119 | -0.61(-0.42%) |
Apr 29, 2020 | 147.63 | 147.78 | 145.94 | 146.79 | 36,823 | +0.74(+0.51%) |
Apr 28, 2020 | 151.13 | 151.13 | 145.61 | 146.05 | 31,383 | -2.95(-1.98%) |
Apr 27, 2020 | 148.55 | 149.53 | 147.59 | 149.00 | 44,124 | +1.37(+0.93%) |
Apr 24, 2020 | 146.49 | 147.88 | 144.78 | 147.63 | 25,161 | +2.60(+1.79%) |
Apr 23, 2020 | 146.70 | 148.43 | 144.45 | 145.03 | 40,693 | -0.41(-0.28%) |
Apr 22, 2020 | 147.23 | 147.23 | 143.84 | 145.44 | 54,472 | +0.55(+0.38%) |
Apr 21, 2020 | 148.36 | 148.87 | 144.05 | 144.89 | 33,783 | -4.42(-2.96%) |
Apr 20, 2020 | 146.25 | 151.30 | 145.01 | 149.31 | 82,748 | +2.04(+1.39%) |
Apr 17, 2020 | 146.97 | 147.26 | 143.50 | 147.26 | 60,062 | +6.45(+4.58%) |
Apr 16, 2020 | 136.60 | 140.82 | 136.60 | 140.82 | 23,140 | +4.53(+3.33%) |
Apr 15, 2020 | 136.37 | 136.96 | 134.99 | 136.28 | 21,370 | -1.81(-1.31%) |
Apr 14, 2020 | 136.87 | 138.26 | 136.17 | 138.10 | 26,905 | +3.81(+2.84%) |
Apr 13, 2020 | 133.61 | 134.28 | 131.80 | 134.28 | 27,364 | +1.03(+0.78%) |
Apr 09, 2020 | 134.81 | 135.05 | 132.13 | 133.25 | 27,393 | +0.25(+0.18%) |
Apr 08, 2020 | 131.73 | 133.12 | 129.19 | 133.00 | 15,297 | +3.21(+2.48%) |
Apr 07, 2020 | 135.53 | 135.53 | 129.75 | 129.79 | 38,675 | -1.84(-1.40%) |
Apr 06, 2020 | 131.20 | 131.73 | 129.04 | 131.63 | 23,397 | +5.16(+4.08%) |
Apr 03, 2020 | 127.05 | 128.13 | 125.43 | 126.48 | 24,755 | -0.98(-0.77%) |
Apr 02, 2020 | 121.12 | 127.45 | 121.12 | 127.45 | 20,351 | +4.81(+3.92%) |
Apr 01, 2020 | 122.18 | 124.63 | 121.89 | 122.64 | 25,903 | -3.52(-2.79%) |
Mar 31, 2020 | 125.98 | 127.00 | 125.08 | 126.16 | 54,698 | -0.67(-0.53%) |
Mar 30, 2020 | 123.20 | 126.83 | 123.20 | 126.83 | 22,692 | +4.53(+3.71%) |
Mar 27, 2020 | 121.66 | 124.80 | 121.23 | 122.30 | 16,435 | -1.96(-1.58%) |
Mar 26, 2020 | 119.45 | 124.26 | 119.45 | 124.26 | 23,341 | +5.62(+4.74%) |
Mar 25, 2020 | 119.72 | 121.66 | 117.98 | 118.64 | 31,066 | -0.17(-0.14%) |
Mar 24, 2020 | 116.90 | 118.87 | 115.63 | 118.81 | 25,304 | +5.86(+5.18%) |
Mar 23, 2020 | 115.51 | 115.56 | 110.42 | 112.95 | 32,154 | -2.32(-2.01%) |
Mar 20, 2020 | 120.42 | 122.03 | 114.44 | 115.27 | 15,015 | -4.06(-3.40%) |
Mar 19, 2020 | 116.10 | 120.47 | 115.43 | 119.33 | 29,761 | +1.64(+1.39%) |
Mar 18, 2020 | 114.36 | 118.78 | 111.90 | 117.70 | 42,299 | -2.48(-2.07%) |
Mar 17, 2020 | 114.42 | 120.74 | 112.87 | 120.18 | 26,565 | +7.29(+6.46%) |
Mar 16, 2020 | 112.36 | 119.38 | 112.36 | 112.89 | 29,127 | -10.80(-8.73%) |
Mar 13, 2020 | 121.15 | 123.69 | 114.99 | 123.69 | 97,601 | +8.00(+6.92%) |
Mar 12, 2020 | 117.06 | 120.96 | 115.34 | 115.69 | 57,547 | -9.31(-7.45%) |
Mar 11, 2020 | 128.07 | 128.39 | 123.72 | 125.00 | 31,064 | -5.51(-4.22%) |
Mar 10, 2020 | 130.46 | 130.64 | 124.71 | 130.51 | 59,218 | +3.10(+2.44%) |
Mar 09, 2020 | 126.40 | 130.38 | 126.20 | 127.41 | 34,039 | -7.75(-5.74%) |
Mar 06, 2020 | 132.16 | 135.16 | 132.16 | 135.16 | 17,450 | -0.07(-0.05%) |
Mar 05, 2020 | 135.91 | 139.06 | 135.23 | 135.23 | 20,323 | -3.85(-2.77%) |
Mar 04, 2020 | 135.67 | 139.25 | 135.05 | 139.08 | 37,839 | +6.01(+4.52%) |
Mar 03, 2020 | 136.10 | 138.00 | 131.80 | 133.07 | 74,726 | -3.41(-2.50%) |
Mar 02, 2020 | 132.05 | 136.48 | 130.82 | 136.48 | 27,235 | +4.11(+3.10%) |
Feb 28, 2020 | 127.38 | 132.37 | 127.32 | 132.37 | 55,293 | +0.77(+0.58%) |
Feb 27, 2020 | 135.08 | 136.46 | 131.60 | 131.60 | 37,342 | -4.60(-3.38%) |
Feb 26, 2020 | 136.00 | 137.20 | 135.47 | 136.21 | 15,761 | +1.00(+0.74%) |
Feb 25, 2020 | 139.42 | 139.70 | 134.56 | 135.20 | 18,820 | -4.34(-3.11%) |
Feb 24, 2020 | 139.79 | 140.05 | 138.62 | 139.54 | 18,747 | -3.13(-2.20%) |
Feb 21, 2020 | 141.64 | 142.92 | 141.16 | 142.67 | 15,827 | +0.40(+0.28%) |
Feb 20, 2020 | 142.30 | 142.44 | 140.81 | 142.27 | 5,418 | -0.38(-0.27%) |
Feb 19, 2020 | 142.10 | 142.88 | 142.10 | 142.65 | 3,934 | +1.28(+0.91%) |
Feb 18, 2020 | 140.58 | 141.39 | 140.56 | 141.37 | 6,835 | +0.21(+0.15%) |
Feb 14, 2020 | 140.55 | 141.20 | 140.05 | 141.16 | 15,827 | +0.74(+0.53%) |
Feb 13, 2020 | 140.58 | 141.23 | 140.42 | 140.42 | 27,979 | -0.56(-0.40%) |
Feb 12, 2020 | 141.09 | 141.29 | 140.74 | 140.99 | 26,933 | +0.67(+0.48%) |
Feb 11, 2020 | 140.46 | 141.32 | 140.31 | 140.32 | 6,509 | +0.97(+0.69%) |
Feb 10, 2020 | 138.07 | 139.37 | 138.07 | 139.35 | 4,060 | +0.97(+0.70%) |
Feb 07, 2020 | 138.70 | 139.37 | 138.32 | 138.38 | 5,174 | -0.71(-0.51%) |
Feb 06, 2020 | 138.98 | 139.35 | 138.08 | 139.09 | 11,059 | +0.96(+0.69%) |
Feb 05, 2020 | 135.58 | 139.99 | 135.58 | 138.14 | 50,890 | +3.31(+2.46%) |
Feb 04, 2020 | 133.56 | 135.32 | 133.53 | 134.83 | 17,680 | +3.03(+2.30%) |
Feb 03, 2020 | 132.77 | 132.77 | 131.63 | 131.79 | 11,503 | +1.30(+1.00%) |
Jan 31, 2020 | 132.16 | 132.16 | 129.06 | 130.49 | 15,827 | -2.00(-1.51%) |
Jan 30, 2020 | 133.03 | 133.64 | 131.97 | 132.49 | 12,245 | -1.89(-1.41%) |
Jan 29, 2020 | 134.30 | 134.99 | 134.30 | 134.38 | 4,725 | +0.14(+0.10%) |
Jan 28, 2020 | 132.91 | 134.29 | 132.91 | 134.25 | 13,208 | +1.61(+1.22%) |
Jan 27, 2020 | 132.04 | 133.27 | 131.86 | 132.63 | 27,386 | -1.18(-0.88%) |
Jan 24, 2020 | 136.65 | 136.65 | 133.20 | 133.81 | 22,218 | -2.44(-1.79%) |
Jan 23, 2020 | 136.90 | 137.02 | 135.56 | 136.26 | 15,194 | -1.18(-0.86%) |
Jan 22, 2020 | 137.03 | 138.38 | 137.03 | 137.43 | 5,522 | +0.43(+0.31%) |
Jan 21, 2020 | 138.58 | 138.58 | 137.00 | 137.00 | 37,501 | -1.36(-0.98%) |
Jan 17, 2020 | 138.68 | 138.78 | 138.05 | 138.37 | 22,320 | -0.23(-0.16%) |
Jan 16, 2020 | 138.45 | 139.14 | 138.26 | 138.59 | 9,464 | +0.31(+0.22%) |
Jan 15, 2020 | 139.45 | 139.82 | 138.29 | 138.29 | 12,844 | -0.49(-0.35%) |
Jan 14, 2020 | 136.82 | 138.98 | 136.33 | 138.77 | 15,293 | +1.94(+1.42%) |
Jan 13, 2020 | 139.67 | 139.67 | 136.13 | 136.83 | 30,578 | -2.81(-2.01%) |
Jan 10, 2020 | 140.50 | 140.55 | 139.51 | 139.64 | 5,174 | -0.44(-0.31%) |
Jan 09, 2020 | 139.16 | 140.08 | 139.16 | 140.08 | 22,474 | +1.97(+1.43%) |
Jan 08, 2020 | 137.01 | 138.99 | 137.01 | 138.11 | 23,294 | +0.69(+0.50%) |
Jan 07, 2020 | 136.88 | 137.68 | 136.87 | 137.42 | 7,544 | +0.13(+0.09%) |
Jan 06, 2020 | 135.08 | 137.32 | 135.08 | 137.29 | 15,906 | +1.27(+0.94%) |
Jan 03, 2020 | 135.27 | 136.81 | 135.27 | 136.02 | 27,291 | -1.60(-1.16%) |
Jan 02, 2020 | 138.42 | 138.42 | 136.97 | 137.62 | 15,329 | +0.20(+0.15%) |
Dec 31, 2019 | 136.70 | 137.42 | 136.70 | 137.42 | 6,188 | +0.37(+0.27%) |
Dec 30, 2019 | 138.02 | 138.26 | 136.71 | 137.05 | 24,787 | -1.22(-0.88%) |
Dec 27, 2019 | 138.76 | 138.76 | 138.07 | 138.28 | 7,203 | -0.51(-0.36%) |
Dec 26, 2019 | 139.89 | 139.89 | 138.61 | 138.78 | 9,800 | -2.02(-1.43%) |
Dec 24, 2019 | 140.37 | 140.80 | 140.37 | 140.80 | 3,348 | +0.17(+0.12%) |
Dec 23, 2019 | 140.94 | 140.97 | 139.95 | 140.63 | 12,220 | +0.45(+0.32%) |
Dec 20, 2019 | 139.64 | 140.30 | 139.26 | 140.19 | 11,299 | +1.28(+0.92%) |
Dec 19, 2019 | 138.20 | 139.00 | 138.08 | 138.91 | 8,598 | +0.54(+0.39%) |
Dec 18, 2019 | 139.13 | 139.13 | 137.81 | 138.37 | 9,947 | -0.42(-0.30%) |
Dec 17, 2019 | 140.33 | 140.33 | 138.45 | 138.79 | 8,475 | -0.79(-0.57%) |
Dec 16, 2019 | 138.87 | 139.97 | 138.87 | 139.58 | 14,348 | +1.56(+1.13%) |
Dec 13, 2019 | 137.83 | 139.59 | 137.83 | 138.01 | 26,160 | +1.29(+0.94%) |
Dec 12, 2019 | 136.71 | 137.96 | 136.71 | 136.73 | 29,862 | +0.32(+0.23%) |
Dec 11, 2019 | 137.43 | 137.43 | 136.40 | 136.41 | 6,722 | -1.04(-0.76%) |
Dec 10, 2019 | 136.37 | 137.81 | 136.33 | 137.45 | 10,005 | +0.51(+0.38%) |
Dec 09, 2019 | 138.82 | 139.01 | 136.93 | 136.93 | 22,920 | -1.80(-1.30%) |
Dec 06, 2019 | 137.68 | 139.10 | 137.68 | 138.73 | 8,652 | +1.38(+1.00%) |
Dec 05, 2019 | 137.62 | 137.90 | 135.43 | 137.35 | 15,607 | -0.61(-0.45%) |
Dec 04, 2019 | 137.80 | 138.49 | 137.72 | 137.97 | 17,078 | +0.04(+0.03%) |
Dec 03, 2019 | 136.91 | 137.93 | 136.14 | 137.93 | 8,226 | +0.29(+0.21%) |
Dec 02, 2019 | 138.20 | 138.76 | 136.95 | 137.63 | 20,410 | -1.18(-0.85%) |
Nov 29, 2019 | 138.64 | 138.94 | 138.60 | 138.81 | 2,035 | +0.09(+0.06%) |
Nov 27, 2019 | 138.14 | 138.88 | 137.98 | 138.72 | 12,520 | +1.48(+1.08%) |
Nov 26, 2019 | 137.92 | 138.35 | 137.24 | 137.24 | 18,821 | -0.73(-0.53%) |
Nov 25, 2019 | 135.85 | 138.01 | 135.85 | 137.97 | 38,064 | +2.84(+2.10%) |
Nov 22, 2019 | 134.51 | 135.31 | 134.23 | 135.13 | 6,107 | +0.69(+0.51%) |
Nov 21, 2019 | 133.78 | 134.55 | 133.18 | 134.44 | 7,433 | +0.73(+0.55%) |
Nov 20, 2019 | 132.87 | 134.01 | 132.72 | 133.71 | 13,749 | +0.57(+0.43%) |
Nov 19, 2019 | 131.92 | 133.31 | 131.92 | 133.13 | 22,835 | +1.83(+1.40%) |
Nov 18, 2019 | 130.99 | 131.80 | 130.85 | 131.30 | 13,782 | -0.33(-0.25%) |
Nov 15, 2019 | 129.90 | 131.93 | 129.90 | 131.63 | 16,185 | +2.36(+1.82%) |
Nov 14, 2019 | 129.56 | 129.58 | 128.33 | 129.27 | 23,838 | -0.15(-0.11%) |
Nov 13, 2019 | 129.05 | 129.92 | 128.97 | 129.42 | 15,088 | -0.10(-0.08%) |
Nov 12, 2019 | 128.58 | 129.86 | 128.58 | 129.52 | 9,249 | +0.87(+0.68%) |
Nov 11, 2019 | 128.99 | 128.99 | 128.37 | 128.64 | 7,396 | -0.55(-0.43%) |
Nov 08, 2019 | 125.77 | 129.19 | 125.77 | 129.19 | 15,472 | +3.02(+2.39%) |
Nov 07, 2019 | 126.51 | 126.78 | 125.97 | 126.18 | 19,596 | -0.04(-0.03%) |
Nov 06, 2019 | 126.84 | 126.88 | 126.20 | 126.22 | 6,961 | -0.72(-0.56%) |
Nov 05, 2019 | 127.71 | 127.78 | 126.89 | 126.93 | 17,307 | -0.39(-0.31%) |
Nov 04, 2019 | 128.23 | 128.47 | 127.30 | 127.33 | 30,107 | -0.19(-0.15%) |
Nov 01, 2019 | 125.47 | 127.65 | 125.47 | 127.51 | 16,795 | +3.33(+2.68%) |
Oct 31, 2019 | 123.84 | 124.59 | 123.40 | 124.18 | 15,177 | +0.16(+0.13%) |
Oct 30, 2019 | 124.84 | 124.84 | 123.44 | 124.03 | 16,105 | -0.38(-0.31%) |
Oct 29, 2019 | 123.55 | 125.04 | 123.55 | 124.41 | 8,889 | +0.66(+0.53%) |
Oct 28, 2019 | 122.18 | 123.84 | 122.18 | 123.75 | 7,797 | +1.74(+1.43%) |
Oct 25, 2019 | 121.00 | 122.36 | 120.94 | 122.01 | 14,047 | -0.25(-0.20%) |
Oct 24, 2019 | 121.75 | 122.26 | 121.52 | 122.26 | 11,648 | +0.45(+0.37%) |
Oct 23, 2019 | 122.04 | 122.37 | 121.31 | 121.81 | 10,661 | +0.53(+0.44%) |
Oct 22, 2019 | 122.32 | 123.54 | 121.28 | 121.28 | 18,178 | +1.72(+1.44%) |
Oct 21, 2019 | 119.08 | 119.76 | 118.64 | 119.56 | 14,551 | +0.73(+0.61%) |
Oct 18, 2019 | 118.92 | 119.33 | 118.18 | 118.83 | 10,688 | -0.18(-0.15%) |
Oct 17, 2019 | 118.64 | 119.28 | 118.64 | 119.01 | 11,848 | +0.65(+0.55%) |
Oct 16, 2019 | 118.55 | 119.05 | 118.31 | 118.36 | 8,724 | -0.77(-0.64%) |
Oct 15, 2019 | 117.82 | 119.34 | 117.82 | 119.12 | 10,624 | +1.29(+1.09%) |
Oct 14, 2019 | 116.56 | 118.35 | 116.56 | 117.84 | 8,555 | +1.39(+1.19%) |
Oct 11, 2019 | 116.17 | 117.41 | 115.86 | 116.45 | 21,987 | +1.12(+0.97%) |
Oct 10, 2019 | 114.55 | 115.46 | 114.55 | 115.33 | 11,149 | +1.26(+1.10%) |
Oct 09, 2019 | 113.79 | 114.42 | 113.79 | 114.07 | 10,035 | +0.88(+0.78%) |
Oct 08, 2019 | 114.64 | 114.64 | 113.10 | 113.19 | 13,204 | -2.40(-2.07%) |
Oct 07, 2019 | 115.52 | 116.64 | 115.52 | 115.59 | 23,765 | -0.55(-0.47%) |
Oct 04, 2019 | 115.03 | 116.17 | 114.90 | 116.14 | 11,706 | +1.51(+1.32%) |
Oct 03, 2019 | 113.14 | 114.77 | 112.36 | 114.62 | 18,162 | +1.84(+1.63%) |
Oct 02, 2019 | 112.97 | 113.31 | 111.88 | 112.79 | 10,997 | -1.33(-1.16%) |
Oct 01, 2019 | 115.90 | 116.69 | 114.11 | 114.11 | 12,136 | -1.79(-1.54%) |
Sep 30, 2019 | 115.70 | 116.57 | 115.40 | 115.90 | 7,450 | +0.64(+0.55%) |
Sep 27, 2019 | 116.93 | 117.13 | 115.05 | 115.26 | 61,279 | -1.09(-0.94%) |
Sep 26, 2019 | 118.03 | 118.21 | 115.91 | 116.35 | 20,957 | -1.62(-1.37%) |
Sep 25, 2019 | 117.98 | 118.57 | 117.97 | 117.97 | 8,734 | -0.86(-0.73%) |
Sep 24, 2019 | 120.80 | 120.85 | 118.67 | 118.84 | 21,201 | -1.50(-1.25%) |
Sep 23, 2019 | 121.59 | 122.32 | 120.34 | 120.34 | 36,454 | -1.18(-0.97%) |
Sep 20, 2019 | 120.63 | 122.23 | 120.63 | 121.52 | 9,263 | +0.90(+0.75%) |
Sep 19, 2019 | 119.91 | 121.08 | 119.91 | 120.62 | 10,178 | +0.44(+0.37%) |
Sep 18, 2019 | 120.76 | 120.92 | 119.18 | 120.17 | 15,643 | -0.77(-0.63%) |
Sep 17, 2019 | 120.17 | 121.16 | 120.04 | 120.94 | 11,795 | +0.79(+0.65%) |
Sep 16, 2019 | 119.77 | 120.67 | 119.45 | 120.16 | 33,783 | +0.23(+0.19%) |
Sep 13, 2019 | 119.69 | 120.81 | 119.69 | 119.93 | 23,107 | +0.08(+0.07%) |
Sep 12, 2019 | 120.05 | 120.50 | 119.59 | 119.85 | 28,063 | -0.13(-0.11%) |
Sep 11, 2019 | 119.58 | 120.29 | 119.32 | 119.98 | 22,961 | +0.85(+0.71%) |
Sep 10, 2019 | 118.16 | 119.18 | 117.36 | 119.13 | 19,189 | +0.37(+0.31%) |
Sep 09, 2019 | 119.43 | 119.43 | 118.16 | 118.76 | 33,390 | -1.09(-0.91%) |
Sep 06, 2019 | 119.83 | 120.39 | 119.50 | 119.85 | 24,735 | -0.40(-0.34%) |
Sep 05, 2019 | 119.90 | 120.66 | 119.82 | 120.25 | 9,490 | +0.81(+0.67%) |
Sep 04, 2019 | 120.13 | 120.13 | 118.90 | 119.45 | 6,259 | +0.20(+0.17%) |
Sep 03, 2019 | 120.17 | 120.85 | 119.19 | 119.25 | 12,746 | -1.64(-1.36%) |
Aug 30, 2019 | 121.19 | 121.90 | 120.70 | 120.89 | 7,023 | -0.87(-0.71%) |
Aug 29, 2019 | 121.91 | 122.45 | 121.31 | 121.76 | 24,310 | +0.74(+0.61%) |
Aug 28, 2019 | 120.52 | 121.83 | 120.52 | 121.02 | 8,193 | +0.22(+0.18%) |
Aug 27, 2019 | 121.05 | 121.32 | 120.38 | 120.80 | 3,034 | -0.53(-0.43%) |
Aug 26, 2019 | 121.62 | 121.66 | 121.13 | 121.32 | 5,292 | +0.71(+0.59%) |
Aug 23, 2019 | 122.67 | 123.43 | 120.36 | 120.62 | 11,095 | -2.98(-2.41%) |
Aug 22, 2019 | 124.56 | 124.56 | 122.39 | 123.59 | 9,029 | -0.45(-0.36%) |
Aug 21, 2019 | 123.75 | 124.13 | 123.56 | 124.05 | 4,104 | +1.10(+0.89%) |
Aug 20, 2019 | 122.65 | 124.09 | 122.65 | 122.94 | 11,923 | -1.60(-1.29%) |
Aug 19, 2019 | 124.87 | 124.87 | 123.73 | 124.55 | 7,929 | +1.24(+1.00%) |
Aug 16, 2019 | 121.80 | 123.50 | 121.80 | 123.31 | 5,904 | +2.05(+1.69%) |
Aug 15, 2019 | 122.00 | 122.00 | 121.16 | 121.25 | 10,399 | +0.06(+0.05%) |
Aug 14, 2019 | 122.68 | 122.71 | 121.15 | 121.20 | 9,175 | -2.26(-1.83%) |
Aug 13, 2019 | 123.92 | 124.43 | 123.16 | 123.46 | 8,802 | +1.10(+0.90%) |
Aug 12, 2019 | 122.58 | 123.45 | 122.01 | 122.36 | 5,906 | -0.88(-0.72%) |
Aug 09, 2019 | 122.76 | 123.89 | 121.81 | 123.24 | 6,514 | -0.61(-0.49%) |
Aug 08, 2019 | 122.59 | 123.97 | 122.59 | 123.85 | 10,162 | +1.86(+1.52%) |
Aug 07, 2019 | 121.30 | 122.46 | 119.87 | 121.99 | 15,725 | +0.15(+0.12%) |
Aug 06, 2019 | 120.67 | 121.86 | 120.25 | 121.84 | 13,332 | +1.61(+1.34%) |
Aug 05, 2019 | 121.90 | 122.04 | 119.66 | 120.23 | 11,936 | -3.47(-2.80%) |
Aug 02, 2019 | 124.37 | 124.37 | 123.02 | 123.70 | 16,897 | -0.94(-0.76%) |
Aug 01, 2019 | 124.18 | 126.57 | 124.15 | 124.64 | 12,843 | +0.72(+0.58%) |
Jul 31, 2019 | 124.10 | 125.47 | 122.93 | 123.93 | 5,672 | -0.43(-0.35%) |
Jul 30, 2019 | 123.50 | 124.40 | 123.50 | 124.36 | 8,691 | +1.15(+0.93%) |
Jul 29, 2019 | 122.25 | 123.30 | 121.99 | 123.21 | 8,594 | -0.04(-0.03%) |
Jul 26, 2019 | 123.06 | 123.33 | 122.55 | 123.25 | 8,652 | +0.89(+0.73%) |
Jul 25, 2019 | 122.85 | 123.25 | 122.36 | 122.36 | 8,588 | -1.32(-1.06%) |
Jul 24, 2019 | 123.29 | 123.76 | 122.32 | 123.67 | 6,990 | +0.24(+0.19%) |
Jul 23, 2019 | 123.34 | 123.69 | 123.00 | 123.44 | 6,373 | +0.55(+0.45%) |
Jul 22, 2019 | 122.62 | 123.66 | 122.62 | 122.89 | 9,541 | +0.38(+0.31%) |
Jul 19, 2019 | 124.66 | 124.66 | 122.50 | 122.50 | 11,808 | -1.63(-1.31%) |
Jul 18, 2019 | 123.40 | 124.38 | 123.27 | 124.13 | 7,950 | +0.86(+0.70%) |
Jul 17, 2019 | 123.22 | 123.95 | 123.22 | 123.27 | 5,285 | +0.33(+0.27%) |
Jul 16, 2019 | 124.21 | 124.21 | 122.94 | 122.94 | 8,015 | -0.94(-0.76%) |
Jul 15, 2019 | 123.03 | 124.28 | 122.80 | 123.88 | 7,985 | +1.17(+0.95%) |
Jul 12, 2019 | 123.55 | 123.55 | 122.41 | 122.71 | 11,808 | -1.83(-1.47%) |
Jul 11, 2019 | 126.38 | 126.38 | 123.44 | 124.54 | 34,638 | -1.71(-1.35%) |
Jul 10, 2019 | 126.92 | 127.49 | 125.24 | 126.25 | 22,443 | -0.49(-0.39%) |
Jul 09, 2019 | 125.01 | 126.75 | 125.01 | 126.74 | 18,654 | +1.84(+1.47%) |
Jul 08, 2019 | 126.52 | 126.52 | 124.56 | 124.90 | 9,650 | -2.36(-1.85%) |
Jul 05, 2019 | 127.95 | 128.63 | 127.11 | 127.26 | 7,125 | -1.49(-1.16%) |
Jul 03, 2019 | 128.56 | 128.75 | 127.86 | 128.75 | 11,197 | +0.84(+0.65%) |
Jul 02, 2019 | 127.66 | 127.92 | 127.06 | 127.92 | 11,999 | +0.28(+0.22%) |
Jul 01, 2019 | 127.71 | 128.68 | 127.26 | 127.63 | 15,199 | +0.93(+0.74%) |
Jun 28, 2019 | 125.30 | 126.71 | 125.30 | 126.70 | 5,496 | +1.73(+1.38%) |
Jun 27, 2019 | 124.23 | 125.12 | 124.23 | 124.97 | 4,985 | +1.10(+0.89%) |
Jun 26, 2019 | 124.43 | 125.04 | 123.53 | 123.87 | 10,694 | -0.68(-0.54%) |
Jun 25, 2019 | 125.49 | 126.17 | 124.28 | 124.55 | 31,346 | +0.98(+0.79%) |
Jun 24, 2019 | 125.19 | 125.19 | 123.43 | 123.56 | 12,237 | -2.23(-1.77%) |
Jun 21, 2019 | 124.44 | 125.79 | 123.65 | 125.79 | 9,364 | +0.96(+0.77%) |
Jun 20, 2019 | 125.06 | 126.02 | 123.87 | 124.83 | 12,580 | +1.03(+0.83%) |
Jun 19, 2019 | 123.04 | 123.83 | 122.89 | 123.80 | 13,991 | +1.66(+1.36%) |
Jun 18, 2019 | 121.09 | 122.64 | 121.09 | 122.14 | 25,225 | +1.98(+1.65%) |
Jun 17, 2019 | 118.82 | 120.26 | 118.82 | 120.16 | 6,176 | +2.09(+1.77%) |
Jun 14, 2019 | 121.09 | 121.09 | 118.01 | 118.06 | 12,520 | -1.36(-1.14%) |
Jun 13, 2019 | 119.40 | 119.43 | 118.83 | 119.43 | 11,402 | +0.49(+0.41%) |
Jun 12, 2019 | 118.10 | 119.10 | 118.10 | 118.94 | 9,370 | +0.74(+0.62%) |
Jun 11, 2019 | 118.97 | 119.01 | 118.20 | 118.20 | 5,669 | -0.33(-0.28%) |
Jun 10, 2019 | 119.55 | 119.55 | 118.53 | 118.53 | 14,362 | -0.22(-0.18%) |
Jun 07, 2019 | 117.51 | 118.78 | 117.20 | 118.75 | 16,592 | +1.92(+1.64%) |
Jun 06, 2019 | 117.76 | 118.39 | 116.63 | 116.83 | 23,768 | -0.85(-0.72%) |
Jun 05, 2019 | 117.46 | 117.87 | 116.90 | 117.68 | 13,405 | +0.49(+0.42%) |
Jun 04, 2019 | 116.02 | 117.22 | 115.40 | 117.19 | 45,311 | +2.05(+1.78%) |
Jun 03, 2019 | 114.63 | 116.47 | 114.63 | 115.14 | 29,893 | +0.70(+0.61%) |
May 31, 2019 | 114.62 | 115.23 | 114.30 | 114.44 | 12,520 | -1.45(-1.25%) |
May 30, 2019 | 115.39 | 115.89 | 115.00 | 115.89 | 23,996 | +0.61(+0.53%) |
May 29, 2019 | 116.17 | 116.17 | 114.68 | 115.28 | 10,527 | -1.94(-1.66%) |
May 28, 2019 | 118.66 | 119.23 | 117.15 | 117.23 | 14,217 | -1.15(-0.97%) |
May 24, 2019 | 119.38 | 119.48 | 118.38 | 118.38 | 170,707 | +0.28(+0.24%) |
May 23, 2019 | 117.66 | 118.09 | 116.90 | 118.09 | 23,991 | -0.90(-0.76%) |
May 22, 2019 | 117.62 | 119.20 | 117.49 | 119.00 | 10,658 | +0.68(+0.57%) |
May 21, 2019 | 117.14 | 118.70 | 117.14 | 118.32 | 7,926 | +1.74(+1.49%) |
May 20, 2019 | 117.21 | 117.21 | 116.38 | 116.58 | 12,507 | -1.35(-1.14%) |
May 17, 2019 | 117.97 | 119.34 | 117.92 | 117.92 | 8,245 | -0.94(-0.79%) |
May 16, 2019 | 117.62 | 119.58 | 117.62 | 118.87 | 19,245 | +1.50(+1.28%) |
May 15, 2019 | 115.49 | 117.50 | 115.49 | 117.36 | 9,700 | +1.27(+1.09%) |
May 14, 2019 | 115.05 | 116.60 | 115.05 | 116.10 | 7,543 | +1.49(+1.30%) |
May 13, 2019 | 116.19 | 116.20 | 114.28 | 114.61 | 29,153 | -3.90(-3.29%) |
May 10, 2019 | 118.63 | 118.78 | 116.11 | 118.50 | 16,388 | -0.84(-0.70%) |
May 09, 2019 | 118.58 | 119.62 | 116.93 | 119.34 | 17,899 | +0.34(+0.29%) |
May 08, 2019 | 119.41 | 119.91 | 118.74 | 119.00 | 11,637 | -0.65(-0.54%) |
May 07, 2019 | 121.66 | 121.66 | 118.78 | 119.64 | 20,072 | -3.27(-2.66%) |
May 06, 2019 | 120.38 | 123.11 | 120.38 | 122.92 | 29,524 | +0.27(+0.22%) |
May 03, 2019 | 120.75 | 122.65 | 120.75 | 122.65 | 25,651 | +2.02(+1.68%) |
May 02, 2019 | 120.51 | 121.05 | 119.59 | 120.63 | 16,774 | +0.57(+0.47%) |