Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.62 | 89.00 | 86.03 | 88.37 | 323,658 | -0.82(-0.91%) |
Apr 29, 2020 | 88.65 | 90.72 | 88.27 | 89.19 | 147,898 | +1.89(+2.16%) |
Apr 28, 2020 | 87.72 | 88.24 | 86.74 | 87.30 | 69,420 | +1.21(+1.41%) |
Apr 27, 2020 | 84.63 | 86.68 | 84.29 | 86.09 | 126,081 | +2.33(+2.78%) |
Apr 24, 2020 | 85.52 | 85.52 | 82.36 | 83.75 | 90,488 | -1.75(-2.04%) |
Apr 23, 2020 | 88.10 | 88.10 | 84.66 | 85.50 | 115,369 | -0.69(-0.80%) |
Apr 22, 2020 | 85.40 | 86.19 | 84.22 | 86.19 | 267,549 | +1.99(+2.37%) |
Apr 21, 2020 | 86.95 | 87.07 | 82.90 | 84.20 | 81,169 | -3.21(-3.67%) |
Apr 20, 2020 | 89.06 | 89.06 | 86.53 | 87.41 | 56,298 | -2.56(-2.85%) |
Apr 17, 2020 | 87.26 | 90.25 | 87.01 | 89.97 | 178,382 | +5.28(+6.24%) |
Apr 16, 2020 | 85.38 | 85.38 | 82.46 | 84.69 | 127,504 | +1.16(+1.39%) |
Apr 15, 2020 | 83.55 | 84.48 | 82.82 | 83.52 | 64,203 | -1.56(-1.83%) |
Apr 14, 2020 | 84.86 | 86.17 | 84.26 | 85.08 | 187,175 | +1.42(+1.69%) |
Apr 13, 2020 | 84.92 | 84.92 | 81.57 | 83.67 | 79,118 | -0.08(-0.10%) |
Apr 09, 2020 | 85.47 | 85.65 | 81.97 | 83.75 | 145,549 | +2.86(+3.54%) |
Apr 08, 2020 | 86.86 | 86.86 | 79.34 | 80.88 | 93,181 | +1.62(+2.05%) |
Apr 07, 2020 | 81.29 | 84.31 | 78.45 | 79.26 | 75,052 | +1.15(+1.48%) |
Apr 06, 2020 | 74.18 | 81.15 | 74.18 | 78.11 | 65,830 | +4.25(+5.75%) |
Apr 03, 2020 | 78.31 | 78.88 | 72.75 | 73.86 | 66,456 | -5.39(-6.80%) |
Apr 02, 2020 | 79.39 | 82.68 | 78.35 | 79.25 | 76,018 | +0.09(+0.11%) |
Apr 01, 2020 | 80.06 | 81.66 | 78.89 | 79.16 | 93,009 | -4.27(-5.12%) |
Mar 31, 2020 | 84.86 | 86.21 | 82.77 | 83.44 | 270,626 | -1.74(-2.04%) |
Mar 30, 2020 | 89.02 | 89.02 | 84.01 | 85.17 | 131,373 | -1.78(-2.05%) |
Mar 27, 2020 | 88.63 | 90.53 | 85.32 | 86.95 | 82,703 | -4.76(-5.19%) |
Mar 26, 2020 | 90.67 | 93.04 | 87.77 | 91.71 | 79,605 | +2.22(+2.48%) |
Mar 25, 2020 | 85.08 | 91.56 | 84.38 | 89.50 | 102,752 | +4.63(+5.45%) |
Mar 24, 2020 | 77.00 | 85.06 | 76.96 | 84.87 | 153,835 | +10.44(+14.03%) |
Mar 23, 2020 | 74.39 | 76.95 | 73.28 | 74.43 | 133,612 | -0.87(-1.15%) |
Mar 20, 2020 | 80.24 | 81.77 | 73.03 | 75.30 | 123,209 | -3.88(-4.90%) |
Mar 19, 2020 | 87.20 | 87.20 | 79.10 | 79.18 | 76,472 | -9.07(-10.27%) |
Mar 18, 2020 | 96.61 | 96.61 | 86.78 | 88.25 | 75,840 | -12.47(-12.38%) |
Mar 17, 2020 | 103.86 | 103.86 | 95.43 | 100.72 | 110,337 | -1.71(-1.67%) |
Mar 16, 2020 | 105.16 | 109.65 | 101.85 | 102.43 | 123,433 | -17.14(-14.34%) |
Mar 13, 2020 | 121.37 | 122.22 | 115.41 | 119.57 | 99,853 | +2.45(+2.09%) |
Mar 12, 2020 | 123.23 | 124.08 | 104.86 | 117.12 | 124,065 | -9.48(-7.48%) |
Mar 11, 2020 | 130.55 | 130.55 | 124.59 | 126.60 | 50,180 | -6.64(-4.98%) |
Mar 10, 2020 | 133.65 | 133.98 | 126.00 | 133.24 | 107,758 | +4.42(+3.43%) |
Mar 09, 2020 | 125.09 | 132.91 | 123.74 | 128.81 | 116,760 | -8.28(-6.04%) |
Mar 06, 2020 | 135.60 | 138.88 | 134.53 | 137.09 | 123,322 | -1.67(-1.21%) |
Mar 05, 2020 | 146.24 | 147.89 | 137.96 | 138.77 | 79,013 | -10.27(-6.89%) |
Mar 04, 2020 | 147.12 | 149.34 | 144.99 | 149.04 | 98,810 | +3.47(+2.38%) |
Mar 03, 2020 | 146.12 | 147.75 | 144.47 | 145.57 | 56,679 | +1.08(+0.75%) |
Mar 02, 2020 | 147.56 | 147.56 | 142.19 | 144.49 | 101,548 | -3.52(-2.38%) |
Feb 28, 2020 | 141.56 | 148.16 | 138.17 | 148.01 | 124,224 | +1.55(+1.06%) |
Feb 27, 2020 | 151.98 | 154.24 | 137.08 | 146.46 | 149,724 | -9.07(-5.83%) |
Feb 26, 2020 | 153.01 | 158.81 | 153.01 | 155.53 | 161,134 | +2.45(+1.60%) |
Feb 25, 2020 | 164.09 | 164.09 | 152.35 | 153.07 | 61,448 | -11.94(-7.24%) |
Feb 24, 2020 | 170.97 | 170.97 | 162.85 | 165.01 | 39,294 | -10.55(-6.01%) |
Feb 21, 2020 | 173.09 | 178.13 | 172.29 | 175.56 | 36,330 | +1.61(+0.93%) |
Feb 20, 2020 | 175.08 | 175.82 | 173.29 | 173.94 | 23,416 | -2.69(-1.52%) |
Feb 19, 2020 | 173.71 | 176.82 | 173.71 | 176.63 | 27,715 | +3.14(+1.81%) |
Feb 18, 2020 | 175.07 | 176.96 | 172.90 | 173.49 | 27,709 | -3.02(-1.71%) |
Feb 14, 2020 | 175.04 | 177.19 | 175.03 | 176.51 | 17,714 | +1.86(+1.07%) |
Feb 13, 2020 | 177.44 | 177.44 | 171.68 | 174.65 | 30,310 | -3.97(-2.22%) |
Feb 12, 2020 | 180.59 | 181.19 | 178.48 | 178.62 | 41,255 | -2.19(-1.21%) |
Feb 11, 2020 | 175.64 | 181.95 | 174.48 | 180.81 | 22,316 | +6.25(+3.58%) |
Feb 10, 2020 | 174.32 | 175.16 | 172.14 | 174.56 | 31,655 | +0.94(+0.54%) |
Feb 07, 2020 | 174.15 | 176.30 | 170.70 | 173.62 | 21,776 | -2.62(-1.49%) |
Feb 06, 2020 | 177.56 | 178.36 | 175.60 | 176.25 | 39,451 | -1.52(-0.85%) |
Feb 05, 2020 | 176.81 | 179.71 | 176.51 | 177.76 | 27,108 | +3.32(+1.90%) |
Feb 04, 2020 | 176.26 | 177.85 | 172.60 | 174.44 | 68,231 | +0.81(+0.46%) |
Feb 03, 2020 | 171.53 | 173.63 | 170.92 | 173.63 | 43,792 | +2.76(+1.62%) |
Jan 31, 2020 | 172.14 | 173.01 | 169.48 | 170.87 | 23,242 | -3.02(-1.74%) |
Jan 30, 2020 | 173.95 | 175.22 | 171.75 | 173.89 | 19,660 | -1.82(-1.03%) |
Jan 29, 2020 | 174.96 | 176.76 | 174.55 | 175.71 | 25,621 | +0.19(+0.11%) |
Jan 28, 2020 | 171.43 | 175.84 | 171.43 | 175.51 | 35,188 | +4.16(+2.43%) |
Jan 27, 2020 | 173.46 | 174.79 | 169.97 | 171.35 | 34,771 | -5.94(-3.35%) |
Jan 24, 2020 | 180.19 | 180.19 | 175.31 | 177.29 | 35,766 | -1.61(-0.90%) |
Jan 23, 2020 | 179.55 | 179.80 | 177.35 | 178.90 | 24,824 | -1.56(-0.86%) |
Jan 22, 2020 | 179.55 | 180.78 | 179.13 | 180.46 | 38,229 | -0.07(-0.04%) |
Jan 21, 2020 | 180.53 | 182.64 | 179.99 | 180.53 | 72,594 | -1.51(-0.83%) |
Jan 17, 2020 | 180.98 | 183.18 | 179.99 | 182.04 | 44,905 | +1.05(+0.58%) |
Jan 16, 2020 | 185.87 | 185.87 | 180.08 | 181.00 | 61,300 | -4.09(-2.21%) |
Jan 15, 2020 | 178.78 | 186.46 | 177.91 | 185.09 | 49,992 | +7.35(+4.13%) |
Jan 14, 2020 | 174.78 | 178.30 | 174.78 | 177.74 | 56,048 | +0.18(+0.10%) |
Jan 13, 2020 | 174.99 | 178.12 | 174.42 | 177.56 | 28,901 | +2.34(+1.34%) |
Jan 10, 2020 | 173.71 | 176.44 | 173.71 | 175.22 | 42,987 | +2.58(+1.49%) |
Jan 09, 2020 | 172.65 | 172.65 | 169.72 | 172.64 | 42,929 | +1.07(+0.63%) |
Jan 08, 2020 | 168.88 | 171.71 | 167.88 | 171.57 | 79,278 | +3.38(+2.01%) |
Jan 07, 2020 | 166.06 | 168.97 | 164.32 | 168.18 | 42,912 | +1.22(+0.73%) |
Jan 06, 2020 | 168.10 | 168.75 | 165.68 | 166.97 | 32,932 | -2.39(-1.41%) |
Jan 03, 2020 | 168.56 | 171.76 | 167.85 | 169.36 | 26,063 | -0.50(-0.29%) |
Jan 02, 2020 | 166.18 | 169.88 | 166.04 | 169.86 | 38,892 | +3.78(+2.27%) |
Dec 31, 2019 | 165.26 | 167.18 | 164.01 | 166.08 | 15,006 | +0.66(+0.40%) |
Dec 30, 2019 | 167.72 | 168.46 | 163.84 | 165.43 | 29,162 | -2.10(-1.25%) |
Dec 27, 2019 | 169.31 | 169.42 | 166.49 | 167.53 | 22,904 | -0.16(-0.09%) |
Dec 26, 2019 | 166.31 | 168.07 | 164.32 | 167.69 | 18,739 | +2.66(+1.61%) |
Dec 24, 2019 | 165.51 | 166.53 | 164.34 | 165.03 | 21,663 | +0.10(+0.06%) |
Dec 23, 2019 | 164.97 | 166.71 | 163.69 | 164.93 | 35,625 | -0.24(-0.14%) |
Dec 20, 2019 | 165.64 | 166.69 | 164.68 | 165.17 | 63,861 | -0.27(-0.16%) |
Dec 19, 2019 | 166.09 | 166.60 | 165.28 | 165.44 | 62,080 | -1.05(-0.63%) |
Dec 18, 2019 | 163.56 | 168.12 | 162.20 | 166.48 | 58,378 | +3.14(+1.92%) |
Dec 17, 2019 | 168.07 | 169.14 | 162.74 | 163.34 | 84,127 | -5.19(-3.08%) |
Dec 16, 2019 | 169.67 | 169.67 | 167.07 | 168.54 | 58,055 | -0.19(-0.12%) |
Dec 13, 2019 | 161.00 | 169.72 | 160.38 | 168.73 | 125,578 | +8.53(+5.32%) |
Dec 12, 2019 | 158.20 | 160.34 | 158.20 | 160.21 | 52,641 | +1.66(+1.05%) |
Dec 11, 2019 | 156.10 | 159.04 | 154.50 | 158.55 | 40,024 | +3.39(+2.18%) |
Dec 10, 2019 | 151.55 | 156.05 | 149.94 | 155.16 | 158,470 | +3.98(+2.63%) |
Dec 09, 2019 | 150.23 | 152.28 | 149.94 | 151.18 | 49,489 | +0.89(+0.59%) |
Dec 06, 2019 | 149.49 | 150.79 | 149.07 | 150.30 | 73,000 | +1.40(+0.94%) |
Dec 05, 2019 | 150.06 | 150.89 | 148.57 | 148.90 | 50,486 | -0.82(-0.55%) |
Dec 04, 2019 | 150.40 | 151.54 | 149.04 | 149.72 | 73,749 | -0.05(-0.04%) |
Dec 03, 2019 | 148.02 | 150.95 | 148.02 | 149.78 | 74,329 | +1.70(+1.15%) |
Dec 02, 2019 | 151.81 | 152.21 | 146.85 | 148.07 | 60,266 | -3.89(-2.56%) |
Nov 29, 2019 | 154.86 | 154.86 | 151.83 | 151.96 | 18,165 | -2.81(-1.82%) |
Nov 27, 2019 | 152.84 | 154.83 | 152.83 | 154.77 | 48,967 | +2.16(+1.42%) |
Nov 26, 2019 | 154.65 | 154.71 | 151.83 | 152.61 | 96,328 | -2.33(-1.50%) |
Nov 25, 2019 | 153.98 | 155.83 | 153.90 | 154.94 | 70,984 | +0.26(+0.17%) |
Nov 22, 2019 | 154.33 | 155.38 | 153.42 | 154.69 | 35,202 | +0.13(+0.09%) |
Nov 21, 2019 | 155.32 | 156.17 | 153.82 | 154.55 | 74,962 | -0.77(-0.50%) |
Nov 20, 2019 | 154.07 | 155.61 | 154.07 | 155.32 | 66,569 | +0.51(+0.33%) |
Nov 19, 2019 | 152.69 | 155.30 | 152.69 | 154.81 | 52,570 | +2.44(+1.60%) |
Nov 18, 2019 | 152.25 | 152.75 | 151.60 | 152.37 | 27,812 | +0.06(+0.04%) |
Nov 15, 2019 | 151.65 | 152.92 | 150.58 | 152.31 | 26,063 | +1.46(+0.97%) |
Nov 14, 2019 | 150.84 | 151.90 | 149.50 | 150.85 | 19,266 | -0.76(-0.50%) |
Nov 13, 2019 | 150.25 | 152.00 | 149.08 | 151.61 | 56,081 | +1.01(+0.67%) |
Nov 12, 2019 | 149.69 | 151.68 | 149.53 | 150.60 | 68,703 | -0.23(-0.15%) |
Nov 11, 2019 | 148.17 | 151.50 | 148.17 | 150.83 | 33,548 | +1.48(+0.99%) |
Nov 08, 2019 | 151.43 | 152.18 | 148.45 | 149.35 | 43,552 | -2.99(-1.96%) |
Nov 07, 2019 | 151.44 | 153.30 | 150.84 | 152.34 | 54,724 | +1.87(+1.24%) |
Nov 06, 2019 | 144.12 | 151.11 | 143.38 | 150.47 | 91,408 | +5.61(+3.87%) |
Nov 05, 2019 | 145.35 | 145.42 | 141.79 | 144.86 | 111,785 | -0.04(-0.02%) |
Nov 04, 2019 | 145.17 | 146.50 | 144.71 | 144.89 | 108,796 | -0.47(-0.32%) |
Nov 01, 2019 | 146.44 | 146.44 | 144.17 | 145.36 | 103,351 | +0.23(+0.16%) |
Oct 31, 2019 | 146.94 | 147.57 | 144.84 | 145.13 | 27,282 | -2.46(-1.67%) |
Oct 30, 2019 | 148.12 | 148.12 | 146.25 | 147.59 | 37,507 | -0.08(-0.05%) |
Oct 29, 2019 | 147.91 | 149.99 | 144.36 | 147.68 | 59,964 | -1.51(-1.02%) |
Oct 28, 2019 | 146.29 | 150.40 | 145.88 | 149.19 | 85,858 | +3.05(+2.09%) |
Oct 25, 2019 | 144.78 | 146.31 | 144.14 | 146.14 | 26,289 | +1.54(+1.07%) |
Oct 24, 2019 | 141.13 | 144.70 | 141.13 | 144.60 | 109,710 | +3.54(+2.51%) |
Oct 23, 2019 | 139.10 | 141.47 | 139.10 | 141.05 | 30,503 | +1.44(+1.04%) |
Oct 22, 2019 | 140.38 | 141.52 | 139.25 | 139.61 | 113,920 | -1.34(-0.95%) |
Oct 21, 2019 | 140.21 | 141.90 | 139.96 | 140.95 | 85,658 | -0.11(-0.08%) |
Oct 18, 2019 | 139.88 | 142.06 | 139.88 | 141.05 | 105,720 | +0.14(+0.10%) |
Oct 17, 2019 | 140.64 | 141.99 | 140.06 | 140.91 | 71,578 | +0.33(+0.23%) |
Oct 16, 2019 | 137.88 | 140.99 | 137.88 | 140.58 | 70,351 | +1.99(+1.44%) |
Oct 15, 2019 | 139.07 | 140.84 | 138.44 | 138.59 | 87,926 | -0.59(-0.43%) |
Oct 14, 2019 | 139.46 | 140.83 | 138.90 | 139.18 | 72,189 | -0.33(-0.24%) |
Oct 11, 2019 | 138.98 | 141.19 | 138.17 | 139.51 | 60,137 | +1.21(+0.87%) |
Oct 10, 2019 | 135.31 | 139.01 | 135.07 | 138.31 | 77,513 | +2.08(+1.53%) |
Oct 09, 2019 | 138.33 | 139.59 | 135.70 | 136.22 | 84,690 | -1.29(-0.94%) |
Oct 08, 2019 | 136.77 | 138.97 | 135.26 | 137.52 | 106,942 | +0.97(+0.71%) |
Oct 07, 2019 | 138.40 | 138.46 | 135.86 | 136.55 | 62,721 | -1.53(-1.11%) |
Oct 04, 2019 | 135.62 | 138.94 | 135.37 | 138.09 | 51,450 | +1.96(+1.44%) |
Oct 03, 2019 | 133.00 | 136.44 | 133.00 | 136.13 | 34,936 | +2.38(+1.78%) |
Oct 02, 2019 | 135.40 | 136.58 | 133.49 | 133.75 | 51,865 | -2.45(-1.80%) |
Oct 01, 2019 | 134.33 | 136.96 | 134.33 | 136.21 | 42,007 | +1.05(+0.77%) |
Sep 30, 2019 | 132.38 | 135.91 | 132.38 | 135.16 | 108,484 | +2.29(+1.73%) |
Sep 27, 2019 | 133.92 | 133.92 | 132.51 | 132.87 | 48,629 | -0.61(-0.46%) |
Sep 26, 2019 | 134.61 | 135.77 | 132.75 | 133.48 | 90,724 | -1.79(-1.32%) |
Sep 25, 2019 | 135.96 | 135.96 | 133.72 | 135.27 | 127,556 | -1.15(-0.84%) |
Sep 24, 2019 | 139.55 | 141.18 | 136.12 | 136.42 | 106,382 | -3.62(-2.58%) |
Sep 23, 2019 | 139.20 | 140.27 | 138.37 | 140.03 | 58,482 | -0.06(-0.04%) |
Sep 20, 2019 | 136.60 | 141.72 | 136.60 | 140.10 | 119,824 | +2.99(+2.18%) |
Sep 19, 2019 | 138.89 | 139.81 | 136.53 | 137.11 | 146,682 | -2.78(-1.99%) |
Sep 18, 2019 | 138.40 | 140.29 | 137.90 | 139.89 | 126,366 | +0.58(+0.41%) |
Sep 17, 2019 | 136.05 | 140.75 | 135.11 | 139.32 | 126,652 | +3.01(+2.21%) |
Sep 16, 2019 | 135.38 | 137.64 | 135.38 | 136.30 | 105,745 | +0.00(+0.00%) |
Sep 13, 2019 | 136.03 | 136.76 | 134.82 | 136.30 | 100,643 | +1.08(+0.80%) |
Sep 12, 2019 | 134.22 | 137.49 | 133.93 | 135.22 | 72,544 | +0.56(+0.41%) |
Sep 11, 2019 | 133.98 | 136.10 | 133.83 | 134.66 | 144,336 | +0.35(+0.26%) |
Sep 10, 2019 | 132.40 | 135.68 | 131.98 | 134.32 | 129,830 | +1.59(+1.19%) |
Sep 09, 2019 | 135.42 | 135.91 | 131.32 | 132.73 | 109,136 | -1.88(-1.40%) |
Sep 06, 2019 | 132.53 | 136.09 | 132.53 | 134.61 | 88,796 | +2.30(+1.74%) |
Sep 05, 2019 | 130.61 | 132.66 | 129.99 | 132.31 | 78,834 | +3.02(+2.34%) |
Sep 04, 2019 | 129.04 | 130.56 | 127.29 | 129.28 | 91,176 | +1.74(+1.36%) |
Sep 03, 2019 | 129.39 | 129.61 | 127.19 | 127.55 | 62,320 | -3.08(-2.36%) |
Aug 30, 2019 | 128.51 | 130.67 | 128.37 | 130.63 | 68,600 | +2.75(+2.15%) |
Aug 29, 2019 | 123.46 | 128.43 | 123.46 | 127.88 | 111,410 | +4.13(+3.34%) |
Aug 28, 2019 | 124.52 | 124.89 | 123.65 | 123.75 | 89,203 | -0.49(-0.39%) |
Aug 27, 2019 | 124.92 | 126.01 | 123.74 | 124.24 | 128,358 | -0.42(-0.33%) |
Aug 26, 2019 | 123.11 | 124.91 | 123.02 | 124.66 | 86,143 | +1.68(+1.37%) |
Aug 23, 2019 | 125.03 | 125.03 | 122.93 | 122.97 | 36,782 | -1.92(-1.54%) |
Aug 22, 2019 | 127.22 | 127.79 | 124.01 | 124.90 | 63,552 | -1.22(-0.97%) |
Aug 21, 2019 | 126.59 | 126.82 | 125.55 | 126.12 | 135,133 | +0.75(+0.60%) |
Aug 20, 2019 | 123.39 | 127.29 | 123.11 | 125.37 | 138,725 | +1.31(+1.06%) |
Aug 19, 2019 | 126.53 | 126.53 | 123.56 | 124.06 | 138,099 | -1.47(-1.17%) |
Aug 16, 2019 | 123.05 | 126.63 | 123.05 | 125.53 | 171,838 | +2.20(+1.78%) |
Aug 15, 2019 | 124.42 | 124.42 | 121.48 | 123.33 | 179,426 | -0.51(-0.42%) |
Aug 14, 2019 | 126.02 | 127.29 | 123.84 | 123.84 | 103,289 | -3.11(-2.45%) |
Aug 13, 2019 | 125.94 | 128.00 | 125.09 | 126.95 | 130,324 | +0.42(+0.33%) |
Aug 12, 2019 | 127.40 | 128.10 | 126.09 | 126.54 | 88,445 | -3.48(-2.68%) |
Aug 09, 2019 | 129.88 | 131.18 | 129.51 | 130.02 | 155,139 | +0.12(+0.10%) |
Aug 08, 2019 | 129.57 | 130.69 | 128.99 | 129.90 | 40,925 | +0.85(+0.66%) |
Aug 07, 2019 | 128.43 | 130.51 | 128.19 | 129.04 | 77,554 | +0.05(+0.04%) |
Aug 06, 2019 | 128.31 | 132.38 | 128.31 | 128.99 | 88,020 | +0.36(+0.28%) |
Aug 05, 2019 | 128.08 | 129.91 | 127.49 | 128.63 | 54,109 | -2.68(-2.04%) |
Aug 02, 2019 | 134.19 | 134.19 | 131.00 | 131.31 | 53,029 | -2.65(-1.98%) |
Aug 01, 2019 | 134.57 | 136.46 | 133.35 | 133.96 | 56,560 | -0.88(-0.65%) |
Jul 31, 2019 | 139.02 | 139.02 | 133.93 | 134.83 | 61,867 | -5.20(-3.72%) |
Jul 30, 2019 | 139.02 | 141.18 | 138.09 | 140.03 | 81,172 | +0.22(+0.16%) |
Jul 29, 2019 | 137.14 | 141.22 | 135.78 | 139.81 | 76,298 | +3.36(+2.46%) |
Jul 26, 2019 | 139.63 | 139.63 | 136.10 | 136.45 | 48,629 | -2.61(-1.87%) |
Jul 25, 2019 | 137.99 | 139.90 | 137.04 | 139.06 | 54,540 | +1.30(+0.95%) |
Jul 24, 2019 | 138.06 | 139.42 | 134.87 | 137.76 | 203,743 | -0.10(-0.07%) |
Jul 23, 2019 | 142.45 | 142.76 | 137.05 | 137.85 | 52,651 | -3.29(-2.33%) |
Jul 22, 2019 | 143.62 | 145.78 | 141.14 | 141.14 | 57,407 | -2.67(-1.85%) |
Jul 19, 2019 | 145.18 | 146.75 | 143.19 | 143.81 | 28,545 | -0.32(-0.22%) |
Jul 18, 2019 | 145.82 | 146.01 | 142.17 | 144.13 | 61,184 | -1.41(-0.97%) |
Jul 17, 2019 | 147.04 | 147.88 | 145.05 | 145.54 | 40,844 | -1.07(-0.73%) |
Jul 16, 2019 | 146.75 | 147.15 | 145.57 | 146.61 | 26,113 | +0.18(+0.12%) |
Jul 15, 2019 | 143.67 | 147.19 | 143.60 | 146.43 | 58,048 | +2.78(+1.94%) |
Jul 12, 2019 | 143.98 | 144.57 | 141.21 | 143.65 | 160,894 | -0.38(-0.26%) |
Jul 11, 2019 | 144.74 | 145.01 | 142.89 | 144.03 | 43,269 | -0.11(-0.08%) |
Jul 10, 2019 | 145.65 | 146.09 | 142.70 | 144.15 | 66,287 | -0.31(-0.21%) |
Jul 09, 2019 | 146.20 | 146.89 | 143.43 | 144.46 | 55,263 | -1.53(-1.05%) |
Jul 08, 2019 | 144.03 | 146.80 | 143.87 | 145.99 | 53,730 | +0.84(+0.58%) |
Jul 05, 2019 | 143.86 | 145.15 | 142.84 | 145.15 | 75,482 | +0.35(+0.24%) |
Jul 03, 2019 | 143.87 | 146.20 | 143.31 | 144.80 | 38,136 | +0.85(+0.59%) |
Jul 02, 2019 | 144.02 | 145.80 | 142.39 | 143.95 | 62,762 | -0.10(-0.07%) |
Jul 01, 2019 | 146.97 | 146.97 | 143.51 | 144.05 | 42,088 | +0.37(+0.26%) |
Jun 28, 2019 | 149.71 | 150.86 | 142.47 | 143.68 | 100,756 | -6.60(-4.39%) |
Jun 27, 2019 | 149.01 | 151.47 | 148.96 | 150.28 | 108,011 | +0.56(+0.37%) |
Jun 26, 2019 | 149.90 | 150.94 | 149.31 | 149.72 | 104,111 | -0.64(-0.42%) |
Jun 25, 2019 | 150.87 | 150.98 | 149.36 | 150.36 | 142,187 | -0.99(-0.66%) |
Jun 24, 2019 | 149.21 | 151.96 | 148.82 | 151.35 | 92,198 | +1.79(+1.20%) |
Jun 21, 2019 | 150.65 | 152.42 | 149.36 | 149.56 | 80,672 | -2.17(-1.43%) |
Jun 20, 2019 | 151.47 | 152.45 | 149.07 | 151.73 | 66,843 | +2.72(+1.83%) |
Jun 19, 2019 | 149.78 | 150.08 | 148.06 | 149.01 | 29,862 | +0.12(+0.08%) |
Jun 18, 2019 | 148.32 | 150.96 | 147.84 | 148.89 | 40,615 | +1.12(+0.76%) |
Jun 17, 2019 | 149.44 | 150.94 | 147.77 | 147.77 | 28,305 | -1.76(-1.18%) |
Jun 14, 2019 | 150.79 | 151.51 | 148.65 | 149.54 | 37,120 | -1.83(-1.21%) |
Jun 13, 2019 | 150.99 | 151.36 | 149.54 | 151.36 | 42,555 | +1.10(+0.73%) |
Jun 12, 2019 | 150.50 | 151.25 | 149.78 | 150.26 | 34,521 | -0.46(-0.31%) |
Jun 11, 2019 | 149.50 | 151.04 | 147.85 | 150.72 | 39,425 | +2.32(+1.57%) |
Jun 10, 2019 | 144.11 | 148.40 | 144.11 | 148.40 | 39,625 | +5.36(+3.75%) |
Jun 07, 2019 | 141.70 | 144.07 | 141.09 | 143.04 | 30,125 | +1.53(+1.08%) |
Jun 06, 2019 | 141.17 | 141.71 | 139.65 | 141.51 | 42,858 | -0.12(-0.09%) |
Jun 05, 2019 | 138.46 | 141.63 | 138.24 | 141.63 | 47,806 | +3.43(+2.48%) |
Jun 04, 2019 | 133.84 | 138.56 | 133.76 | 138.20 | 71,734 | +5.21(+3.92%) |
Jun 03, 2019 | 136.17 | 136.90 | 132.95 | 132.99 | 85,785 | -2.84(-2.09%) |
May 31, 2019 | 136.15 | 136.15 | 130.37 | 135.83 | 184,926 | -1.20(-0.87%) |
May 30, 2019 | 138.77 | 139.85 | 137.03 | 137.03 | 175,715 | -1.25(-0.90%) |
May 29, 2019 | 136.90 | 138.60 | 135.76 | 138.28 | 89,383 | +0.65(+0.47%) |
May 28, 2019 | 138.61 | 139.88 | 137.51 | 137.63 | 63,938 | -1.30(-0.94%) |
May 24, 2019 | 139.56 | 139.89 | 138.43 | 138.93 | 42,262 | +0.25(+0.18%) |
May 23, 2019 | 137.10 | 140.53 | 136.73 | 138.69 | 69,154 | +1.03(+0.75%) |
May 22, 2019 | 137.81 | 138.28 | 137.06 | 137.66 | 37,920 | +0.57(+0.42%) |
May 21, 2019 | 137.54 | 138.30 | 136.74 | 137.08 | 41,948 | -0.18(-0.13%) |
May 20, 2019 | 137.69 | 138.44 | 137.18 | 137.26 | 23,248 | -0.27(-0.20%) |
May 17, 2019 | 133.95 | 138.29 | 133.93 | 137.54 | 55,454 | +1.76(+1.30%) |
May 16, 2019 | 138.24 | 138.24 | 135.70 | 135.77 | 63,327 | -2.07(-1.50%) |
May 15, 2019 | 138.32 | 138.59 | 135.76 | 137.85 | 115,510 | -1.77(-1.27%) |
May 14, 2019 | 139.28 | 140.98 | 137.53 | 139.62 | 111,484 | +1.12(+0.81%) |
May 13, 2019 | 137.91 | 140.99 | 137.72 | 138.50 | 147,659 | -2.08(-1.48%) |
May 10, 2019 | 139.02 | 141.58 | 137.16 | 140.58 | 49,734 | +0.81(+0.58%) |
May 09, 2019 | 138.47 | 140.97 | 136.37 | 139.77 | 68,311 | -0.54(-0.38%) |
May 08, 2019 | 140.55 | 142.75 | 139.53 | 140.31 | 72,162 | -0.26(-0.18%) |
May 07, 2019 | 138.71 | 140.75 | 136.78 | 140.57 | 48,199 | +0.82(+0.59%) |
May 06, 2019 | 138.36 | 140.96 | 137.92 | 139.75 | 63,663 | -0.99(-0.71%) |
May 03, 2019 | 139.84 | 141.73 | 138.81 | 140.74 | 43,429 | +1.67(+1.20%) |
May 02, 2019 | 137.86 | 140.51 | 137.86 | 139.07 | 81,638 | +0.36(+0.26%) |