Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.15 | 125.21 | 120.36 | 121.39 | 1,195,300 | -2.66(-2.14%) |
May 28, 2020 | 123.44 | 125.54 | 121.92 | 124.05 | 584,762 | +2.31(+1.90%) |
May 27, 2020 | 119.64 | 121.96 | 119.29 | 121.74 | 609,052 | +3.23(+2.73%) |
May 26, 2020 | 118.56 | 120.00 | 117.15 | 118.51 | 626,839 | +3.10(+2.69%) |
May 22, 2020 | 115.88 | 116.59 | 114.34 | 115.41 | 391,800 | -0.35(-0.30%) |
May 21, 2020 | 119.24 | 120.67 | 115.15 | 115.76 | 1,108,155 | -4.15(-3.46%) |
May 20, 2020 | 117.21 | 119.96 | 116.78 | 119.91 | 581,361 | +3.65(+3.14%) |
May 19, 2020 | 118.78 | 119.48 | 116.25 | 116.26 | 713,425 | -2.71(-2.28%) |
May 18, 2020 | 116.86 | 119.87 | 116.86 | 118.97 | 917,861 | +4.94(+4.33%) |
May 15, 2020 | 113.59 | 114.94 | 112.98 | 114.03 | 388,800 | -0.01(-0.01%) |
May 14, 2020 | 114.89 | 115.56 | 111.97 | 114.04 | 689,878 | -2.58(-2.21%) |
May 13, 2020 | 118.77 | 119.84 | 115.24 | 116.62 | 760,161 | -2.45(-2.06%) |
May 12, 2020 | 122.42 | 122.75 | 119.04 | 119.07 | 612,365 | -2.29(-1.89%) |
May 11, 2020 | 118.18 | 121.94 | 118.02 | 121.36 | 605,839 | +2.66(+2.24%) |
May 08, 2020 | 118.71 | 119.14 | 117.86 | 118.70 | 590,000 | +1.76(+1.51%) |
May 07, 2020 | 117.51 | 118.54 | 116.30 | 116.94 | 779,396 | +0.88(+0.76%) |
May 06, 2020 | 115.35 | 117.47 | 115.05 | 116.06 | 756,143 | +1.03(+0.90%) |
May 05, 2020 | 116.50 | 119.00 | 113.34 | 115.03 | 1,645,649 | +0.66(+0.58%) |
May 04, 2020 | 110.58 | 115.22 | 109.61 | 114.37 | 1,221,737 | +3.00(+2.69%) |
May 01, 2020 | 112.48 | 113.17 | 110.26 | 111.37 | 835,700 | -3.01(-2.63%) |
Apr 30, 2020 | 114.30 | 114.97 | 112.82 | 114.38 | 1,157,106 | -1.32(-1.14%) |
Apr 29, 2020 | 112.16 | 117.29 | 110.43 | 115.70 | 958,490 | +6.84(+6.28%) |
Apr 28, 2020 | 111.92 | 112.50 | 108.74 | 108.86 | 872,651 | -2.11(-1.90%) |
Apr 27, 2020 | 109.26 | 111.89 | 109.26 | 110.97 | 514,246 | +2.29(+2.11%) |
Apr 24, 2020 | 108.78 | 108.83 | 106.90 | 108.68 | 654,600 | +0.73(+0.68%) |
Apr 23, 2020 | 108.37 | 111.29 | 107.35 | 107.95 | 1,091,819 | +0.73(+0.68%) |
Apr 22, 2020 | 104.78 | 108.01 | 104.50 | 107.22 | 1,814,323 | +3.12(+3.00%) |
Apr 21, 2020 | 109.43 | 109.43 | 103.67 | 104.10 | 1,571,943 | -7.94(-7.09%) |
Apr 20, 2020 | 114.79 | 115.53 | 111.77 | 112.04 | 902,022 | -3.71(-3.21%) |
Apr 17, 2020 | 110.50 | 115.86 | 110.50 | 115.75 | 877,000 | +7.37(+6.80%) |
Apr 16, 2020 | 110.56 | 110.56 | 107.03 | 108.38 | 621,189 | -1.10(-1.00%) |
Apr 15, 2020 | 110.69 | 111.22 | 107.05 | 109.48 | 683,910 | -3.22(-2.86%) |
Apr 14, 2020 | 112.39 | 114.08 | 111.41 | 112.70 | 654,538 | +2.47(+2.24%) |
Apr 13, 2020 | 111.85 | 112.08 | 108.37 | 110.23 | 659,486 | -2.92(-2.58%) |
Apr 09, 2020 | 111.73 | 116.47 | 111.62 | 113.15 | 829,100 | -2.08(-1.81%) |
Apr 08, 2020 | 108.48 | 116.00 | 106.21 | 115.23 | 964,114 | +8.11(+7.57%) |
Apr 07, 2020 | 108.38 | 111.29 | 105.83 | 107.12 | 1,035,111 | +2.93(+2.81%) |
Apr 06, 2020 | 101.00 | 106.13 | 99.24 | 104.19 | 772,748 | +7.84(+8.14%) |
Apr 03, 2020 | 97.30 | 99.54 | 95.03 | 96.35 | 851,000 | -1.27(-1.30%) |
Apr 02, 2020 | 93.18 | 98.48 | 92.24 | 97.62 | 939,763 | +3.18(+3.37%) |
Apr 01, 2020 | 97.92 | 99.20 | 92.56 | 94.44 | 861,510 | -8.22(-8.01%) |
Mar 31, 2020 | 103.23 | 105.98 | 101.86 | 102.66 | 1,138,052 | -1.06(-1.02%) |
Mar 30, 2020 | 102.36 | 105.48 | 100.72 | 103.72 | 995,692 | +2.75(+2.72%) |
Mar 27, 2020 | 104.86 | 104.86 | 100.33 | 100.97 | 984,300 | -7.25(-6.70%) |
Mar 26, 2020 | 105.98 | 112.01 | 104.69 | 108.22 | 1,078,291 | +3.37(+3.21%) |
Mar 25, 2020 | 101.96 | 109.85 | 101.21 | 104.85 | 1,145,182 | +2.53(+2.47%) |
Mar 24, 2020 | 94.32 | 102.61 | 93.07 | 102.32 | 1,134,263 | +12.51(+13.93%) |
Mar 23, 2020 | 100.00 | 100.00 | 89.62 | 89.81 | 1,259,979 | -9.71(-9.76%) |
Mar 20, 2020 | 110.35 | 110.35 | 98.31 | 99.52 | 2,001,800 | -8.38(-7.77%) |
Mar 19, 2020 | 110.06 | 116.46 | 103.73 | 107.90 | 1,127,279 | -2.42(-2.19%) |
Mar 18, 2020 | 103.52 | 110.95 | 103.51 | 110.32 | 1,294,651 | -0.94(-0.84%) |
Mar 17, 2020 | 105.90 | 111.99 | 100.98 | 111.26 | 1,698,451 | +7.74(+7.48%) |
Mar 16, 2020 | 103.19 | 108.07 | 103.01 | 103.52 | 1,826,921 | -9.62(-8.50%) |
Mar 13, 2020 | 109.46 | 113.77 | 106.23 | 113.14 | 2,243,500 | +8.89(+8.53%) |
Mar 12, 2020 | 106.93 | 109.65 | 102.64 | 104.25 | 1,170,548 | -8.79(-7.78%) |
Mar 11, 2020 | 117.20 | 117.20 | 111.31 | 113.04 | 897,691 | -7.62(-6.32%) |
Mar 10, 2020 | 118.55 | 120.76 | 114.02 | 120.66 | 992,135 | +4.98(+4.30%) |
Mar 09, 2020 | 119.63 | 119.63 | 114.63 | 115.68 | 1,187,434 | -8.63(-6.94%) |
Mar 06, 2020 | 122.00 | 124.68 | 121.07 | 124.31 | 562,500 | -1.44(-1.15%) |
Mar 05, 2020 | 128.26 | 128.94 | 124.00 | 125.75 | 726,325 | -5.64(-4.29%) |
Mar 04, 2020 | 127.75 | 131.78 | 127.00 | 131.39 | 649,292 | +5.87(+4.68%) |
Mar 03, 2020 | 126.09 | 128.29 | 123.42 | 125.52 | 914,560 | -1.03(-0.81%) |
Mar 02, 2020 | 123.32 | 126.56 | 120.98 | 126.55 | 711,260 | +3.58(+2.91%) |
Feb 28, 2020 | 123.49 | 124.24 | 119.82 | 122.97 | 1,048,700 | -3.13(-2.48%) |
Feb 27, 2020 | 127.93 | 130.42 | 125.63 | 126.10 | 877,992 | -4.07(-3.13%) |
Feb 26, 2020 | 133.10 | 134.34 | 129.06 | 130.17 | 733,402 | -1.81(-1.37%) |
Feb 25, 2020 | 135.74 | 135.80 | 131.80 | 131.98 | 1,109,178 | -3.57(-2.63%) |
Feb 24, 2020 | 140.33 | 140.60 | 134.80 | 135.55 | 862,121 | -7.89(-5.50%) |
Feb 21, 2020 | 144.82 | 144.82 | 142.27 | 143.44 | 427,700 | -1.63(-1.12%) |
Feb 20, 2020 | 146.54 | 146.90 | 143.54 | 145.07 | 336,244 | -1.53(-1.04%) |
Feb 19, 2020 | 146.45 | 147.89 | 146.45 | 146.60 | 367,472 | +0.70(+0.48%) |
Feb 18, 2020 | 146.80 | 146.96 | 145.46 | 145.90 | 481,659 | -1.02(-0.69%) |
Feb 14, 2020 | 147.18 | 147.20 | 145.82 | 146.92 | 452,300 | +0.01(+0.01%) |
Feb 13, 2020 | 147.19 | 148.17 | 146.56 | 146.91 | 481,912 | -0.47(-0.32%) |
Feb 12, 2020 | 145.45 | 147.68 | 145.25 | 147.38 | 608,977 | +1.93(+1.33%) |
Feb 11, 2020 | 142.88 | 145.59 | 142.88 | 145.45 | 565,808 | +3.25(+2.29%) |
Feb 10, 2020 | 140.45 | 142.37 | 139.97 | 142.20 | 454,535 | +1.39(+0.99%) |
Feb 07, 2020 | 142.07 | 142.07 | 140.33 | 140.81 | 439,600 | -1.65(-1.16%) |
Feb 06, 2020 | 141.73 | 142.75 | 140.87 | 142.46 | 597,021 | +0.95(+0.67%) |
Feb 05, 2020 | 142.18 | 143.51 | 141.34 | 141.51 | 379,511 | +0.08(+0.06%) |
Feb 04, 2020 | 142.41 | 143.05 | 141.19 | 141.43 | 484,344 | +1.21(+0.86%) |
Feb 03, 2020 | 141.90 | 143.16 | 139.68 | 140.22 | 642,914 | -0.35(-0.25%) |
Jan 31, 2020 | 142.20 | 142.94 | 140.00 | 140.57 | 782,200 | -2.34(-1.64%) |
Jan 30, 2020 | 140.38 | 143.56 | 139.43 | 142.91 | 1,521,804 | -4.43(-3.01%) |
Jan 29, 2020 | 147.63 | 149.47 | 147.26 | 147.34 | 755,034 | +0.13(+0.09%) |
Jan 28, 2020 | 146.84 | 149.04 | 146.04 | 147.21 | 843,357 | +1.66(+1.14%) |
Jan 27, 2020 | 145.84 | 146.22 | 143.45 | 145.55 | 663,572 | -2.74(-1.85%) |
Jan 24, 2020 | 149.85 | 149.85 | 147.28 | 148.29 | 1,038,900 | -1.12(-0.75%) |
Jan 23, 2020 | 148.97 | 149.60 | 147.66 | 149.41 | 618,511 | -0.16(-0.11%) |
Jan 22, 2020 | 148.73 | 150.06 | 148.07 | 149.57 | 781,241 | +1.50(+1.01%) |
Jan 21, 2020 | 148.70 | 149.16 | 147.66 | 148.07 | 669,925 | -0.93(-0.62%) |
Jan 17, 2020 | 148.93 | 149.15 | 148.33 | 149.00 | 524,000 | +0.25(+0.17%) |
Jan 16, 2020 | 148.45 | 149.00 | 147.39 | 148.75 | 303,323 | +1.05(+0.71%) |
Jan 15, 2020 | 148.76 | 149.21 | 146.96 | 147.70 | 414,070 | -0.80(-0.54%) |
Jan 14, 2020 | 146.55 | 149.26 | 145.67 | 148.50 | 473,268 | +2.06(+1.41%) |
Jan 13, 2020 | 146.67 | 147.00 | 145.67 | 146.44 | 688,414 | -0.18(-0.12%) |
Jan 10, 2020 | 146.93 | 147.36 | 146.28 | 146.62 | 292,900 | +0.33(+0.23%) |
Jan 09, 2020 | 146.59 | 147.10 | 145.84 | 146.29 | 522,243 | +0.29(+0.20%) |
Jan 08, 2020 | 146.57 | 147.06 | 145.91 | 146.00 | 609,411 | -0.23(-0.16%) |
Jan 07, 2020 | 145.69 | 146.95 | 145.38 | 146.23 | 566,247 | +0.02(+0.01%) |
Jan 06, 2020 | 144.41 | 146.42 | 144.18 | 146.21 | 588,866 | +1.28(+0.88%) |
Jan 03, 2020 | 142.42 | 145.04 | 142.38 | 144.93 | 682,300 | +0.12(+0.08%) |
Jan 02, 2020 | 143.50 | 144.81 | 142.78 | 144.81 | 667,617 | +2.80(+1.97%) |
Dec 31, 2019 | 141.34 | 142.24 | 140.84 | 142.01 | 371,500 | +0.56(+0.40%) |
Dec 30, 2019 | 142.33 | 142.58 | 141.21 | 141.45 | 321,815 | -0.79(-0.56%) |
Dec 27, 2019 | 142.10 | 142.71 | 141.36 | 142.24 | 674,500 | +0.58(+0.41%) |
Dec 26, 2019 | 143.00 | 143.13 | 141.33 | 141.66 | 341,402 | -1.24(-0.87%) |
Dec 24, 2019 | 142.73 | 142.99 | 142.00 | 142.90 | 124,800 | +0.10(+0.07%) |
Dec 23, 2019 | 142.22 | 143.21 | 141.16 | 142.80 | 382,866 | +0.79(+0.56%) |
Dec 20, 2019 | 142.97 | 143.12 | 141.89 | 142.01 | 1,240,500 | +0.15(+0.11%) |
Dec 19, 2019 | 141.94 | 142.43 | 140.67 | 141.86 | 789,556 | -0.24(-0.17%) |
Dec 18, 2019 | 142.95 | 143.55 | 141.90 | 142.10 | 763,664 | -0.71(-0.50%) |
Dec 17, 2019 | 143.23 | 143.66 | 142.12 | 142.81 | 689,743 | -0.45(-0.31%) |
Dec 16, 2019 | 142.12 | 143.28 | 141.50 | 143.26 | 560,274 | +1.73(+1.22%) |
Dec 13, 2019 | 141.29 | 142.90 | 140.71 | 141.53 | 585,900 | -0.33(-0.23%) |
Dec 12, 2019 | 139.52 | 142.16 | 139.06 | 141.86 | 812,144 | +2.64(+1.90%) |
Dec 11, 2019 | 139.03 | 140.17 | 138.69 | 139.22 | 573,891 | +0.21(+0.15%) |
Dec 10, 2019 | 139.01 | 139.39 | 138.26 | 139.01 | 548,716 | +0.02(+0.01%) |
Dec 09, 2019 | 138.42 | 139.50 | 137.61 | 138.99 | 588,152 | +0.48(+0.35%) |
Dec 06, 2019 | 139.95 | 139.99 | 138.43 | 138.51 | 641,900 | -0.72(-0.52%) |
Dec 05, 2019 | 138.53 | 139.28 | 137.09 | 139.23 | 507,373 | +0.69(+0.50%) |
Dec 04, 2019 | 136.00 | 138.96 | 133.26 | 138.54 | 1,014,196 | +3.17(+2.34%) |
Dec 03, 2019 | 133.00 | 135.84 | 131.81 | 135.37 | 869,287 | +0.84(+0.62%) |
Dec 02, 2019 | 134.42 | 135.97 | 133.65 | 134.53 | 1,147,962 | +0.80(+0.60%) |
Nov 29, 2019 | 133.58 | 134.35 | 133.05 | 133.73 | 235,100 | +0.18(+0.13%) |
Nov 27, 2019 | 133.50 | 134.10 | 132.73 | 133.55 | 501,900 | +0.27(+0.21%) |
Nov 26, 2019 | 133.00 | 133.59 | 132.00 | 133.28 | 653,720 | -0.21(-0.16%) |
Nov 25, 2019 | 131.61 | 134.80 | 131.49 | 133.49 | 722,784 | +1.91(+1.45%) |
Nov 22, 2019 | 130.35 | 132.00 | 129.41 | 131.58 | 691,600 | +1.61(+1.24%) |
Nov 21, 2019 | 128.97 | 130.22 | 127.77 | 129.97 | 649,363 | +0.96(+0.74%) |
Nov 20, 2019 | 128.05 | 129.34 | 127.28 | 129.01 | 597,051 | +0.53(+0.41%) |
Nov 19, 2019 | 129.57 | 129.57 | 127.88 | 128.48 | 589,914 | -0.40(-0.31%) |
Nov 18, 2019 | 128.38 | 129.88 | 127.79 | 128.88 | 738,510 | +0.37(+0.29%) |
Nov 15, 2019 | 125.02 | 129.04 | 125.00 | 128.51 | 1,001,900 | +3.51(+2.81%) |
Nov 14, 2019 | 124.57 | 125.88 | 123.34 | 125.00 | 556,834 | +0.46(+0.37%) |
Nov 13, 2019 | 124.37 | 124.91 | 122.88 | 124.54 | 504,801 | +0.06(+0.05%) |
Nov 12, 2019 | 125.35 | 125.82 | 124.16 | 124.48 | 407,695 | -0.88(-0.70%) |
Nov 11, 2019 | 124.00 | 125.98 | 123.60 | 125.36 | 500,778 | +0.60(+0.48%) |
Nov 08, 2019 | 123.36 | 125.33 | 123.23 | 124.76 | 499,800 | +1.30(+1.05%) |
Nov 07, 2019 | 124.70 | 125.33 | 122.94 | 123.46 | 589,440 | -0.96(-0.77%) |
Nov 06, 2019 | 123.49 | 124.85 | 122.69 | 124.42 | 672,484 | +0.68(+0.55%) |
Nov 05, 2019 | 125.64 | 125.97 | 123.13 | 123.74 | 603,994 | -2.23(-1.77%) |
Nov 04, 2019 | 124.34 | 126.60 | 123.81 | 125.97 | 931,208 | +2.67(+2.17%) |
Nov 01, 2019 | 121.63 | 124.22 | 121.59 | 123.30 | 709,800 | +2.49(+2.06%) |
Oct 31, 2019 | 121.99 | 122.80 | 119.37 | 120.81 | 708,057 | -1.68(-1.37%) |
Oct 30, 2019 | 121.11 | 122.50 | 119.90 | 122.49 | 624,330 | +1.05(+0.86%) |
Oct 29, 2019 | 121.75 | 122.09 | 120.37 | 121.44 | 720,719 | -0.76(-0.62%) |
Oct 28, 2019 | 120.45 | 123.07 | 120.37 | 122.20 | 729,628 | +1.90(+1.58%) |
Oct 25, 2019 | 125.93 | 125.93 | 120.17 | 120.30 | 987,900 | -6.03(-4.77%) |
Oct 24, 2019 | 128.91 | 135.46 | 124.54 | 126.33 | 1,907,407 | +8.93(+7.61%) |
Oct 23, 2019 | 115.24 | 117.45 | 115.23 | 117.40 | 593,720 | +2.72(+2.37%) |
Oct 22, 2019 | 116.63 | 117.08 | 114.17 | 114.68 | 546,650 | -1.64(-1.41%) |
Oct 21, 2019 | 115.33 | 118.12 | 115.33 | 116.32 | 780,095 | +1.70(+1.48%) |
Oct 18, 2019 | 113.75 | 114.89 | 113.19 | 114.62 | 461,900 | +0.50(+0.44%) |
Oct 17, 2019 | 113.91 | 114.95 | 113.91 | 114.12 | 382,350 | +0.65(+0.57%) |
Oct 16, 2019 | 112.87 | 114.44 | 112.00 | 113.47 | 302,056 | -0.05(-0.04%) |
Oct 15, 2019 | 113.33 | 114.55 | 113.30 | 113.52 | 416,118 | +0.70(+0.62%) |
Oct 14, 2019 | 113.23 | 114.85 | 112.07 | 112.82 | 560,702 | +2.00(+1.80%) |
Oct 11, 2019 | 109.93 | 112.26 | 109.93 | 110.82 | 409,100 | +1.84(+1.69%) |
Oct 10, 2019 | 109.24 | 110.01 | 107.60 | 108.98 | 535,598 | -0.94(-0.86%) |
Oct 09, 2019 | 109.02 | 110.40 | 108.15 | 109.92 | 394,737 | +1.97(+1.82%) |
Oct 08, 2019 | 111.66 | 111.66 | 107.84 | 107.95 | 705,943 | -4.35(-3.87%) |
Oct 07, 2019 | 113.40 | 114.24 | 112.28 | 112.30 | 638,207 | -1.52(-1.34%) |
Oct 04, 2019 | 115.16 | 115.66 | 112.63 | 113.82 | 574,700 | -0.97(-0.85%) |
Oct 03, 2019 | 112.98 | 114.83 | 111.87 | 114.79 | 467,133 | +1.81(+1.60%) |
Oct 02, 2019 | 114.90 | 115.41 | 112.73 | 112.98 | 662,612 | -2.62(-2.27%) |
Oct 01, 2019 | 119.42 | 119.90 | 115.60 | 115.60 | 831,872 | -3.49(-2.93%) |
Sep 30, 2019 | 118.16 | 119.66 | 117.17 | 119.09 | 570,586 | +0.93(+0.79%) |
Sep 27, 2019 | 117.46 | 118.21 | 116.69 | 118.16 | 575,300 | +1.43(+1.23%) |
Sep 26, 2019 | 118.07 | 118.48 | 116.66 | 116.73 | 512,116 | -1.09(-0.93%) |
Sep 25, 2019 | 117.27 | 118.20 | 116.44 | 117.82 | 438,353 | +0.56(+0.48%) |
Sep 24, 2019 | 118.53 | 118.65 | 116.07 | 117.26 | 831,424 | -0.71(-0.60%) |
Sep 23, 2019 | 117.43 | 118.94 | 116.72 | 117.97 | 504,972 | +0.44(+0.37%) |
Sep 20, 2019 | 117.00 | 117.81 | 115.85 | 117.53 | 1,299,900 | +1.57(+1.35%) |
Sep 19, 2019 | 117.25 | 117.79 | 115.75 | 115.96 | 493,123 | -1.48(-1.26%) |
Sep 18, 2019 | 118.14 | 118.16 | 115.94 | 117.44 | 527,429 | -0.65(-0.55%) |
Sep 17, 2019 | 117.24 | 118.60 | 116.22 | 118.09 | 754,629 | +0.88(+0.75%) |
Sep 16, 2019 | 116.51 | 117.30 | 115.39 | 117.21 | 624,982 | -0.18(-0.15%) |
Sep 13, 2019 | 119.62 | 119.70 | 116.80 | 117.39 | 1,268,500 | -2.16(-1.81%) |
Sep 12, 2019 | 117.76 | 123.24 | 117.76 | 119.55 | 1,611,775 | +4.36(+3.79%) |
Sep 11, 2019 | 111.24 | 115.27 | 111.00 | 115.19 | 1,228,553 | +3.95(+3.55%) |
Sep 10, 2019 | 108.97 | 111.53 | 108.33 | 111.24 | 719,072 | +1.62(+1.48%) |
Sep 09, 2019 | 109.90 | 111.14 | 108.50 | 109.62 | 711,389 | +0.07(+0.06%) |
Sep 06, 2019 | 108.54 | 110.34 | 108.33 | 109.55 | 768,600 | +1.46(+1.35%) |
Sep 05, 2019 | 106.13 | 108.55 | 105.82 | 108.09 | 806,119 | +3.02(+2.87%) |
Sep 04, 2019 | 105.61 | 106.48 | 104.13 | 105.07 | 485,535 | -0.12(-0.11%) |
Sep 03, 2019 | 104.91 | 105.85 | 103.92 | 105.19 | 662,078 | -0.74(-0.70%) |
Aug 30, 2019 | 107.38 | 107.38 | 105.69 | 105.93 | 366,000 | -0.72(-0.68%) |
Aug 29, 2019 | 106.68 | 107.11 | 105.46 | 106.65 | 608,041 | +0.58(+0.55%) |
Aug 28, 2019 | 105.06 | 106.72 | 104.74 | 106.07 | 644,129 | +0.58(+0.55%) |
Aug 27, 2019 | 106.29 | 106.36 | 105.15 | 105.49 | 1,098,446 | -0.14(-0.13%) |
Aug 26, 2019 | 107.01 | 107.38 | 104.80 | 105.63 | 1,044,008 | -0.49(-0.46%) |
Aug 23, 2019 | 108.32 | 109.07 | 105.78 | 106.12 | 951,600 | -2.12(-1.96%) |
Aug 22, 2019 | 108.74 | 109.54 | 108.12 | 108.24 | 668,174 | -0.31(-0.29%) |
Aug 21, 2019 | 108.65 | 110.04 | 108.25 | 108.55 | 601,899 | +0.49(+0.45%) |
Aug 20, 2019 | 108.86 | 109.21 | 108.01 | 108.06 | 605,420 | -0.65(-0.60%) |
Aug 19, 2019 | 110.49 | 110.49 | 108.61 | 108.71 | 592,363 | -0.24(-0.22%) |
Aug 16, 2019 | 107.97 | 109.59 | 107.65 | 108.95 | 644,400 | +1.63(+1.52%) |
Aug 15, 2019 | 107.86 | 108.49 | 107.01 | 107.32 | 666,930 | -0.21(-0.20%) |
Aug 14, 2019 | 108.73 | 109.60 | 107.36 | 107.53 | 998,104 | -3.04(-2.75%) |
Aug 13, 2019 | 109.46 | 111.59 | 109.35 | 110.57 | 851,786 | +1.02(+0.93%) |
Aug 12, 2019 | 110.80 | 111.24 | 109.41 | 109.55 | 794,965 | -1.82(-1.63%) |
Aug 09, 2019 | 113.59 | 113.69 | 110.65 | 111.37 | 940,600 | -2.63(-2.31%) |
Aug 08, 2019 | 112.46 | 114.99 | 112.46 | 114.00 | 728,794 | +1.56(+1.39%) |
Aug 07, 2019 | 111.58 | 112.55 | 110.29 | 112.44 | 625,038 | -0.21(-0.19%) |
Aug 06, 2019 | 112.28 | 113.03 | 111.66 | 112.65 | 851,884 | +1.02(+0.91%) |
Aug 05, 2019 | 115.02 | 115.45 | 110.94 | 111.63 | 804,018 | -4.68(-4.02%) |
Aug 02, 2019 | 118.00 | 118.59 | 115.20 | 116.31 | 523,100 | -2.38(-2.01%) |
Aug 01, 2019 | 117.27 | 120.25 | 117.16 | 118.69 | 1,153,623 | +1.32(+1.12%) |
Jul 31, 2019 | 118.62 | 120.02 | 116.56 | 117.37 | 615,996 | -1.53(-1.29%) |
Jul 30, 2019 | 118.89 | 119.72 | 118.19 | 118.90 | 718,155 | -0.77(-0.64%) |
Jul 29, 2019 | 121.00 | 121.25 | 118.27 | 119.67 | 824,307 | -1.09(-0.90%) |
Jul 26, 2019 | 121.13 | 121.66 | 120.25 | 120.76 | 889,000 | -0.33(-0.27%) |
Jul 25, 2019 | 127.87 | 127.95 | 120.12 | 121.09 | 1,970,038 | -12.72(-9.51%) |
Jul 24, 2019 | 133.25 | 134.42 | 132.87 | 133.81 | 597,037 | +0.85(+0.64%) |
Jul 23, 2019 | 132.35 | 133.09 | 131.50 | 132.96 | 475,380 | +0.79(+0.60%) |
Jul 22, 2019 | 132.97 | 133.56 | 131.93 | 132.17 | 614,963 | -0.63(-0.47%) |
Jul 19, 2019 | 135.95 | 136.23 | 132.75 | 132.80 | 531,000 | -2.56(-1.89%) |
Jul 18, 2019 | 134.48 | 135.89 | 134.48 | 135.36 | 365,012 | +0.51(+0.38%) |
Jul 17, 2019 | 135.17 | 135.57 | 133.83 | 134.85 | 546,433 | -0.05(-0.04%) |
Jul 16, 2019 | 135.74 | 136.06 | 134.70 | 134.90 | 347,829 | -0.35(-0.26%) |
Jul 15, 2019 | 134.95 | 135.66 | 134.36 | 135.25 | 289,351 | +0.38(+0.28%) |
Jul 12, 2019 | 135.41 | 135.90 | 133.93 | 134.87 | 407,000 | -0.28(-0.21%) |
Jul 11, 2019 | 136.69 | 137.50 | 131.35 | 135.15 | 1,103,857 | -1.44(-1.05%) |
Jul 10, 2019 | 138.23 | 138.86 | 136.47 | 136.59 | 846,926 | -1.51(-1.09%) |
Jul 09, 2019 | 136.82 | 138.18 | 135.87 | 138.10 | 458,358 | +0.79(+0.58%) |
Jul 08, 2019 | 138.53 | 138.87 | 136.96 | 137.31 | 324,367 | -2.13(-1.53%) |
Jul 05, 2019 | 138.31 | 140.38 | 136.92 | 139.44 | 359,700 | +0.57(+0.41%) |
Jul 03, 2019 | 140.00 | 140.00 | 138.18 | 138.87 | 564,000 | -0.92(-0.66%) |
Jul 02, 2019 | 139.77 | 140.24 | 137.95 | 139.79 | 704,312 | +0.16(+0.11%) |
Jul 01, 2019 | 137.50 | 139.87 | 137.18 | 139.63 | 566,138 | +3.50(+2.57%) |
Jun 28, 2019 | 133.42 | 136.14 | 132.84 | 136.13 | 728,400 | +3.11(+2.34%) |
Jun 27, 2019 | 132.82 | 133.29 | 131.13 | 133.02 | 588,280 | +0.81(+0.61%) |
Jun 26, 2019 | 135.19 | 135.52 | 132.05 | 132.21 | 349,750 | -3.11(-2.30%) |
Jun 25, 2019 | 136.62 | 137.00 | 135.22 | 135.32 | 316,864 | -0.88(-0.65%) |
Jun 24, 2019 | 137.24 | 137.88 | 135.86 | 136.20 | 348,742 | -1.02(-0.74%) |
Jun 21, 2019 | 136.41 | 137.77 | 134.78 | 137.22 | 765,600 | +0.86(+0.63%) |
Jun 20, 2019 | 136.69 | 137.98 | 135.08 | 136.36 | 407,317 | +0.44(+0.32%) |
Jun 19, 2019 | 133.90 | 136.16 | 133.90 | 135.92 | 388,893 | +1.67(+1.24%) |
Jun 18, 2019 | 132.25 | 134.93 | 131.61 | 134.25 | 459,156 | +2.76(+2.10%) |
Jun 17, 2019 | 130.93 | 131.94 | 130.92 | 131.49 | 254,376 | +0.61(+0.47%) |
Jun 14, 2019 | 132.35 | 132.35 | 130.61 | 130.88 | 518,300 | -1.20(-0.91%) |
Jun 13, 2019 | 132.51 | 132.51 | 130.93 | 132.08 | 294,162 | +0.08(+0.06%) |
Jun 12, 2019 | 130.84 | 132.43 | 130.66 | 132.00 | 324,464 | +1.33(+1.02%) |
Jun 11, 2019 | 132.22 | 132.80 | 129.01 | 130.67 | 520,141 | -0.65(-0.49%) |
Jun 10, 2019 | 131.20 | 132.23 | 130.42 | 131.32 | 232,066 | +0.63(+0.48%) |
Jun 07, 2019 | 130.44 | 131.32 | 130.11 | 130.69 | 309,900 | +1.03(+0.79%) |
Jun 06, 2019 | 127.57 | 130.33 | 127.44 | 129.66 | 464,784 | +1.62(+1.27%) |
Jun 05, 2019 | 128.12 | 128.52 | 127.18 | 128.04 | 366,121 | +1.06(+0.83%) |
Jun 04, 2019 | 126.29 | 127.52 | 125.50 | 126.98 | 497,785 | +1.63(+1.30%) |