Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.51 | 106.25 | 98.61 | 102.98 | 359,013 | +0.59(+0.58%) |
May 28, 2020 | 107.28 | 107.32 | 101.52 | 102.39 | 423,886 | -3.50(-3.30%) |
May 27, 2020 | 105.07 | 112.41 | 98.07 | 105.89 | 689,005 | +7.99(+8.16%) |
May 26, 2020 | 89.86 | 98.37 | 89.69 | 97.90 | 513,255 | +13.33(+15.76%) |
May 22, 2020 | 87.38 | 87.95 | 81.89 | 84.57 | 225,650 | -2.07(-2.39%) |
May 21, 2020 | 83.77 | 88.61 | 83.77 | 86.64 | 289,359 | +2.95(+3.52%) |
May 20, 2020 | 82.20 | 85.68 | 81.44 | 83.69 | 281,593 | +3.57(+4.45%) |
May 19, 2020 | 83.36 | 85.06 | 80.09 | 80.13 | 314,394 | -2.56(-3.10%) |
May 18, 2020 | 77.32 | 83.23 | 77.15 | 82.69 | 568,144 | +9.70(+13.30%) |
May 15, 2020 | 70.55 | 75.14 | 69.17 | 72.98 | 544,520 | +1.08(+1.51%) |
May 14, 2020 | 72.05 | 74.09 | 68.62 | 71.90 | 598,415 | -3.15(-4.20%) |
May 13, 2020 | 76.89 | 77.12 | 69.44 | 75.05 | 1,150,547 | +4.30(+6.08%) |
May 12, 2020 | 71.48 | 73.11 | 70.45 | 70.75 | 500,450 | -0.58(-0.81%) |
May 11, 2020 | 71.43 | 73.80 | 68.93 | 71.33 | 601,546 | -1.56(-2.13%) |
May 08, 2020 | 66.19 | 73.60 | 65.81 | 72.89 | 369,152 | +8.87(+13.86%) |
May 07, 2020 | 64.23 | 65.26 | 62.58 | 64.01 | 628,056 | -0.06(-0.09%) |
May 06, 2020 | 66.69 | 67.78 | 61.38 | 64.07 | 333,310 | -2.58(-3.87%) |
May 05, 2020 | 68.72 | 70.84 | 65.24 | 66.65 | 360,172 | -1.04(-1.54%) |
May 04, 2020 | 67.14 | 68.80 | 65.13 | 67.70 | 362,218 | -3.66(-5.13%) |
May 01, 2020 | 73.18 | 73.72 | 69.18 | 71.36 | 188,714 | -4.49(-5.93%) |
Apr 30, 2020 | 78.83 | 80.38 | 74.84 | 75.85 | 254,187 | -4.52(-5.63%) |
Apr 29, 2020 | 78.20 | 82.04 | 77.52 | 80.38 | 430,413 | +5.98(+8.04%) |
Apr 28, 2020 | 68.46 | 75.50 | 68.26 | 74.39 | 357,893 | +7.15(+10.64%) |
Apr 27, 2020 | 68.52 | 70.16 | 66.77 | 67.24 | 251,014 | -0.01(-0.01%) |
Apr 24, 2020 | 68.62 | 68.72 | 65.89 | 67.25 | 149,192 | -0.44(-0.66%) |
Apr 23, 2020 | 69.59 | 72.47 | 67.20 | 67.70 | 269,766 | -1.01(-1.46%) |
Apr 22, 2020 | 71.04 | 72.75 | 67.83 | 68.70 | 342,748 | -1.59(-2.26%) |
Apr 21, 2020 | 67.66 | 70.32 | 66.78 | 70.29 | 192,095 | +0.71(+1.01%) |
Apr 20, 2020 | 70.32 | 71.24 | 67.71 | 69.58 | 175,767 | -2.90(-4.00%) |
Apr 17, 2020 | 74.80 | 75.31 | 71.20 | 72.48 | 202,371 | +2.36(+3.36%) |
Apr 16, 2020 | 73.51 | 74.89 | 67.68 | 70.12 | 255,283 | -5.00(-6.65%) |
Apr 15, 2020 | 77.41 | 80.20 | 72.70 | 75.12 | 241,316 | -1.31(-1.72%) |
Apr 14, 2020 | 75.58 | 79.75 | 75.40 | 76.43 | 218,561 | +3.09(+4.22%) |
Apr 13, 2020 | 81.29 | 82.01 | 71.24 | 73.34 | 273,610 | -7.20(-8.94%) |
Apr 09, 2020 | 79.99 | 86.00 | 79.45 | 80.54 | 389,948 | +3.97(+5.19%) |
Apr 08, 2020 | 79.09 | 81.09 | 76.03 | 76.57 | 287,014 | -2.33(-2.95%) |
Apr 07, 2020 | 77.85 | 85.21 | 77.32 | 78.90 | 386,935 | +6.54(+9.04%) |
Apr 06, 2020 | 71.43 | 74.69 | 67.85 | 72.36 | 389,255 | +5.33(+7.95%) |
Apr 03, 2020 | 70.29 | 70.29 | 61.81 | 67.03 | 342,459 | -0.14(-0.22%) |
Apr 02, 2020 | 68.30 | 71.93 | 65.75 | 67.17 | 257,860 | -1.73(-2.51%) |
Apr 01, 2020 | 75.07 | 76.17 | 67.35 | 68.90 | 231,242 | -10.16(-12.85%) |
Mar 31, 2020 | 82.67 | 84.27 | 77.47 | 79.06 | 195,658 | -3.08(-3.75%) |
Mar 30, 2020 | 83.87 | 89.37 | 77.61 | 82.15 | 190,734 | -5.72(-6.51%) |
Mar 27, 2020 | 89.49 | 91.36 | 80.61 | 87.87 | 293,625 | -6.09(-6.48%) |
Mar 26, 2020 | 92.79 | 100.08 | 90.11 | 93.96 | 262,896 | +4.51(+5.05%) |
Mar 25, 2020 | 102.05 | 102.05 | 82.16 | 89.44 | 490,601 | -0.14(-0.15%) |
Mar 24, 2020 | 75.83 | 93.74 | 75.00 | 89.58 | 370,384 | +20.27(+29.24%) |
Mar 23, 2020 | 67.39 | 74.21 | 65.93 | 69.31 | 313,621 | +2.79(+4.20%) |
Mar 20, 2020 | 71.49 | 73.79 | 65.29 | 66.52 | 347,425 | -3.56(-5.08%) |
Mar 19, 2020 | 70.68 | 78.76 | 58.05 | 70.07 | 352,815 | -1.64(-2.29%) |
Mar 18, 2020 | 90.69 | 96.27 | 65.21 | 71.72 | 573,751 | -28.35(-28.33%) |
Mar 17, 2020 | 86.95 | 101.46 | 81.18 | 100.07 | 404,058 | +14.99(+17.62%) |
Mar 16, 2020 | 95.79 | 96.53 | 82.86 | 85.07 | 466,922 | -24.44(-22.32%) |
Mar 13, 2020 | 105.16 | 109.63 | 98.65 | 109.52 | 385,602 | +10.40(+10.49%) |
Mar 12, 2020 | 108.25 | 108.25 | 95.43 | 99.12 | 772,932 | -16.84(-14.52%) |
Mar 11, 2020 | 118.77 | 119.13 | 114.05 | 115.96 | 381,383 | -6.79(-5.53%) |
Mar 10, 2020 | 118.44 | 122.97 | 112.23 | 122.75 | 516,173 | +8.31(+7.26%) |
Mar 09, 2020 | 111.97 | 116.20 | 111.15 | 114.44 | 389,541 | -3.25(-2.76%) |
Mar 06, 2020 | 115.94 | 123.44 | 113.58 | 117.69 | 292,693 | -1.68(-1.41%) |
Mar 05, 2020 | 127.37 | 127.84 | 118.62 | 119.37 | 337,848 | -12.35(-9.38%) |
Mar 04, 2020 | 129.11 | 131.72 | 126.33 | 131.72 | 425,077 | +4.20(+3.30%) |
Mar 03, 2020 | 134.50 | 137.20 | 125.83 | 127.52 | 375,984 | -5.32(-4.00%) |
Mar 02, 2020 | 134.27 | 134.60 | 122.78 | 132.83 | 542,647 | +1.83(+1.39%) |
Feb 28, 2020 | 122.01 | 131.64 | 122.01 | 131.00 | 578,559 | +5.10(+4.05%) |
Feb 27, 2020 | 133.18 | 137.78 | 125.90 | 125.90 | 411,397 | -13.24(-9.51%) |
Feb 26, 2020 | 143.44 | 145.83 | 138.83 | 139.14 | 160,028 | -3.21(-2.26%) |
Feb 25, 2020 | 149.01 | 150.71 | 142.03 | 142.35 | 266,406 | -6.39(-4.30%) |
Feb 24, 2020 | 151.44 | 153.51 | 145.40 | 148.74 | 190,374 | -7.82(-5.00%) |
Feb 21, 2020 | 156.87 | 157.33 | 152.14 | 156.57 | 318,190 | -0.74(-0.47%) |
Feb 20, 2020 | 158.39 | 159.21 | 156.83 | 157.31 | 198,940 | -1.19(-0.75%) |
Feb 19, 2020 | 157.77 | 159.49 | 154.93 | 158.50 | 212,830 | -0.63(-0.40%) |
Feb 18, 2020 | 158.44 | 159.82 | 156.18 | 159.14 | 215,066 | +0.08(+0.05%) |
Feb 14, 2020 | 160.15 | 161.47 | 158.50 | 159.06 | 77,181 | -1.59(-0.99%) |
Feb 13, 2020 | 158.90 | 161.51 | 158.07 | 160.65 | 90,855 | +0.69(+0.43%) |
Feb 12, 2020 | 158.18 | 160.48 | 157.01 | 159.95 | 120,759 | +2.27(+1.44%) |
Feb 11, 2020 | 154.34 | 157.89 | 154.34 | 157.68 | 107,057 | +3.96(+2.58%) |
Feb 10, 2020 | 156.47 | 156.49 | 152.84 | 153.72 | 200,767 | -2.58(-1.65%) |
Feb 07, 2020 | 160.60 | 160.60 | 156.09 | 156.30 | 239,241 | -5.00(-3.10%) |
Feb 06, 2020 | 166.09 | 167.76 | 161.19 | 161.30 | 120,442 | -3.81(-2.31%) |
Feb 05, 2020 | 166.08 | 167.51 | 163.73 | 165.11 | 177,347 | +0.70(+0.43%) |
Feb 04, 2020 | 161.88 | 165.01 | 161.73 | 164.40 | 146,968 | +5.07(+3.18%) |
Feb 03, 2020 | 160.63 | 163.24 | 158.41 | 159.34 | 210,838 | -2.21(-1.37%) |
Jan 31, 2020 | 162.13 | 162.83 | 159.67 | 161.55 | 233,624 | -1.62(-1.00%) |
Jan 30, 2020 | 160.55 | 166.19 | 157.99 | 163.17 | 253,908 | +6.32(+4.03%) |
Jan 29, 2020 | 164.26 | 164.26 | 156.24 | 156.86 | 334,297 | -7.31(-4.45%) |
Jan 28, 2020 | 161.22 | 165.35 | 161.22 | 164.16 | 171,075 | +3.91(+2.44%) |
Jan 27, 2020 | 163.52 | 163.52 | 160.25 | 160.25 | 270,622 | -6.07(-3.65%) |
Jan 24, 2020 | 168.56 | 170.07 | 163.52 | 166.32 | 132,830 | -1.73(-1.03%) |
Jan 23, 2020 | 163.62 | 168.73 | 162.19 | 168.05 | 219,330 | +4.09(+2.49%) |
Jan 22, 2020 | 164.75 | 166.99 | 163.91 | 163.96 | 218,950 | +0.47(+0.29%) |
Jan 21, 2020 | 170.07 | 171.43 | 162.28 | 163.49 | 194,538 | -7.43(-4.35%) |
Jan 17, 2020 | 171.46 | 171.65 | 169.38 | 170.92 | 662,594 | +0.18(+0.11%) |
Jan 16, 2020 | 170.10 | 173.24 | 170.10 | 170.74 | 103,556 | +1.51(+0.89%) |
Jan 15, 2020 | 167.12 | 170.47 | 166.61 | 169.23 | 120,422 | +1.85(+1.11%) |
Jan 14, 2020 | 168.45 | 172.94 | 167.37 | 167.38 | 134,460 | -0.58(-0.34%) |
Jan 13, 2020 | 167.95 | 169.12 | 166.46 | 167.95 | 104,517 | +0.03(+0.02%) |
Jan 10, 2020 | 168.88 | 168.88 | 166.42 | 167.92 | 80,821 | -0.45(-0.27%) |
Jan 09, 2020 | 167.90 | 170.54 | 167.90 | 168.38 | 133,545 | +1.35(+0.81%) |
Jan 08, 2020 | 164.30 | 168.03 | 164.30 | 167.03 | 95,309 | +2.54(+1.54%) |
Jan 07, 2020 | 164.61 | 165.24 | 163.65 | 164.49 | 64,810 | +0.10(+0.06%) |
Jan 06, 2020 | 165.95 | 165.95 | 163.66 | 164.40 | 155,662 | -2.43(-1.46%) |
Jan 03, 2020 | 167.24 | 167.61 | 164.42 | 166.83 | 128,150 | -2.42(-1.43%) |
Jan 02, 2020 | 168.38 | 170.12 | 167.68 | 169.25 | 105,219 | +1.93(+1.16%) |
Dec 31, 2019 | 168.38 | 169.03 | 167.06 | 167.32 | 86,334 | -1.23(-0.73%) |
Dec 30, 2019 | 170.59 | 171.68 | 168.13 | 168.55 | 152,698 | -1.97(-1.16%) |
Dec 27, 2019 | 172.23 | 172.39 | 169.28 | 170.52 | 63,138 | -1.50(-0.87%) |
Dec 26, 2019 | 173.35 | 174.17 | 171.75 | 172.02 | 62,918 | -1.17(-0.68%) |
Dec 24, 2019 | 173.53 | 173.73 | 171.37 | 173.19 | 39,422 | +0.09(+0.05%) |
Dec 23, 2019 | 173.05 | 176.18 | 172.54 | 173.10 | 92,226 | +0.57(+0.33%) |
Dec 20, 2019 | 172.09 | 173.47 | 171.12 | 172.54 | 203,771 | +1.12(+0.65%) |
Dec 19, 2019 | 169.19 | 171.87 | 168.33 | 171.42 | 112,017 | +2.05(+1.21%) |
Dec 18, 2019 | 171.66 | 172.24 | 169.16 | 169.38 | 94,607 | -2.00(-1.17%) |
Dec 17, 2019 | 168.92 | 172.14 | 168.92 | 171.37 | 162,467 | +2.99(+1.78%) |
Dec 16, 2019 | 168.71 | 171.58 | 167.96 | 168.38 | 202,410 | +0.98(+0.59%) |
Dec 13, 2019 | 165.27 | 167.82 | 163.90 | 167.40 | 156,963 | +2.33(+1.41%) |
Dec 12, 2019 | 164.57 | 167.63 | 164.42 | 165.08 | 110,614 | +0.34(+0.20%) |
Dec 11, 2019 | 165.62 | 166.58 | 164.55 | 164.74 | 141,402 | -0.80(-0.48%) |
Dec 10, 2019 | 165.08 | 167.31 | 163.13 | 165.54 | 182,684 | +0.39(+0.24%) |
Dec 09, 2019 | 164.12 | 165.62 | 157.32 | 165.15 | 159,759 | +0.57(+0.35%) |
Dec 06, 2019 | 163.82 | 165.03 | 162.78 | 164.58 | 125,653 | +1.59(+0.97%) |
Dec 05, 2019 | 161.96 | 163.21 | 161.59 | 162.99 | 98,254 | +0.98(+0.61%) |
Dec 04, 2019 | 163.65 | 164.36 | 161.56 | 162.01 | 103,416 | -0.29(-0.18%) |
Dec 03, 2019 | 161.49 | 162.68 | 160.21 | 162.30 | 147,374 | -0.67(-0.41%) |
Dec 02, 2019 | 162.52 | 164.49 | 159.88 | 162.97 | 177,586 | -0.20(-0.12%) |
Nov 29, 2019 | 165.21 | 166.05 | 162.79 | 163.17 | 62,618 | -2.33(-1.41%) |
Nov 27, 2019 | 163.95 | 166.10 | 162.78 | 165.50 | 137,719 | +2.40(+1.47%) |
Nov 26, 2019 | 163.35 | 163.43 | 161.97 | 163.10 | 357,528 | +0.22(+0.14%) |
Nov 25, 2019 | 163.43 | 165.12 | 162.35 | 162.88 | 137,271 | +0.19(+0.12%) |
Nov 22, 2019 | 161.50 | 163.93 | 160.94 | 162.68 | 116,916 | +1.85(+1.15%) |
Nov 21, 2019 | 162.21 | 162.65 | 160.46 | 160.83 | 125,611 | -0.87(-0.53%) |
Nov 20, 2019 | 162.82 | 164.67 | 161.07 | 161.69 | 95,819 | -2.22(-1.35%) |
Nov 19, 2019 | 164.08 | 165.29 | 162.34 | 163.91 | 68,258 | +1.10(+0.68%) |
Nov 18, 2019 | 162.97 | 163.98 | 162.26 | 162.81 | 130,410 | -0.23(-0.14%) |
Nov 15, 2019 | 163.81 | 165.15 | 162.64 | 163.04 | 138,188 | +0.21(+0.13%) |
Nov 14, 2019 | 165.36 | 165.36 | 161.37 | 162.83 | 114,708 | -1.91(-1.16%) |
Nov 13, 2019 | 162.77 | 167.47 | 162.77 | 164.75 | 498,085 | +3.71(+2.30%) |
Nov 12, 2019 | 163.56 | 163.83 | 160.79 | 161.04 | 104,788 | -1.76(-1.08%) |
Nov 11, 2019 | 160.26 | 163.90 | 159.84 | 162.80 | 207,509 | +1.66(+1.03%) |
Nov 08, 2019 | 160.92 | 161.70 | 158.71 | 161.15 | 100,063 | +0.19(+0.12%) |
Nov 07, 2019 | 161.32 | 162.98 | 160.62 | 160.96 | 119,445 | -0.04(-0.02%) |
Nov 06, 2019 | 159.99 | 161.31 | 158.90 | 160.99 | 105,929 | +0.95(+0.59%) |
Nov 05, 2019 | 160.66 | 162.76 | 159.82 | 160.05 | 144,261 | -0.68(-0.42%) |
Nov 04, 2019 | 161.22 | 161.93 | 159.82 | 160.73 | 144,586 | +0.10(+0.07%) |
Nov 01, 2019 | 160.36 | 162.66 | 160.18 | 160.62 | 96,721 | +0.42(+0.26%) |
Oct 31, 2019 | 160.39 | 162.10 | 159.03 | 160.20 | 180,424 | -0.24(-0.15%) |
Oct 30, 2019 | 159.85 | 160.75 | 158.03 | 160.44 | 216,153 | -0.13(-0.08%) |
Oct 29, 2019 | 164.06 | 165.63 | 160.42 | 160.57 | 137,864 | -2.90(-1.77%) |
Oct 28, 2019 | 160.14 | 164.86 | 160.09 | 163.47 | 309,597 | +4.38(+2.75%) |
Oct 25, 2019 | 157.97 | 161.11 | 151.38 | 159.10 | 697,731 | +11.30(+7.64%) |
Oct 24, 2019 | 146.95 | 150.49 | 146.81 | 147.80 | 407,437 | +1.60(+1.09%) |
Oct 23, 2019 | 146.25 | 147.13 | 145.54 | 146.20 | 78,112 | -0.31(-0.21%) |
Oct 22, 2019 | 146.54 | 147.65 | 145.45 | 146.51 | 93,383 | +0.08(+0.05%) |
Oct 21, 2019 | 146.81 | 148.08 | 146.25 | 146.43 | 102,666 | +0.91(+0.62%) |
Oct 18, 2019 | 145.30 | 147.23 | 145.30 | 145.52 | 109,882 | -0.40(-0.28%) |
Oct 17, 2019 | 145.05 | 146.81 | 145.04 | 145.93 | 112,485 | +1.25(+0.87%) |
Oct 16, 2019 | 145.13 | 146.07 | 144.14 | 144.67 | 113,614 | -0.23(-0.16%) |
Oct 15, 2019 | 143.47 | 146.13 | 142.75 | 144.90 | 149,612 | +1.37(+0.95%) |
Oct 14, 2019 | 143.43 | 145.66 | 142.84 | 143.53 | 59,185 | -0.09(-0.07%) |
Oct 11, 2019 | 144.50 | 146.17 | 143.40 | 143.63 | 118,447 | +0.66(+0.46%) |
Oct 10, 2019 | 141.89 | 144.18 | 141.18 | 142.97 | 160,148 | +0.72(+0.50%) |
Oct 09, 2019 | 142.59 | 145.16 | 141.70 | 142.25 | 134,396 | +0.77(+0.54%) |
Oct 08, 2019 | 141.86 | 144.00 | 141.48 | 141.48 | 125,236 | -0.90(-0.63%) |
Oct 07, 2019 | 141.25 | 144.55 | 141.04 | 142.38 | 106,107 | +1.06(+0.75%) |
Oct 04, 2019 | 140.60 | 142.79 | 137.49 | 141.32 | 78,755 | +0.78(+0.55%) |
Oct 03, 2019 | 142.64 | 142.64 | 138.66 | 140.54 | 153,635 | -2.31(-1.61%) |
Oct 02, 2019 | 143.38 | 143.81 | 140.04 | 142.85 | 182,124 | -0.78(-0.55%) |
Oct 01, 2019 | 144.01 | 147.06 | 143.06 | 143.64 | 129,382 | +0.35(+0.25%) |
Sep 30, 2019 | 143.76 | 144.15 | 142.22 | 143.28 | 236,496 | +0.61(+0.43%) |
Sep 27, 2019 | 144.06 | 145.65 | 142.22 | 142.67 | 132,757 | -0.44(-0.31%) |
Sep 26, 2019 | 142.64 | 143.51 | 140.77 | 143.11 | 325,232 | +0.94(+0.66%) |
Sep 25, 2019 | 143.30 | 144.07 | 141.23 | 142.17 | 124,567 | -0.84(-0.59%) |
Sep 24, 2019 | 144.39 | 145.37 | 141.15 | 143.01 | 374,933 | -0.68(-0.47%) |
Sep 23, 2019 | 143.63 | 144.76 | 142.49 | 143.69 | 95,175 | -0.18(-0.13%) |
Sep 20, 2019 | 145.35 | 145.97 | 143.70 | 143.88 | 158,347 | -1.10(-0.76%) |
Sep 19, 2019 | 145.16 | 147.00 | 144.51 | 144.98 | 142,416 | -0.09(-0.06%) |
Sep 18, 2019 | 144.24 | 145.16 | 143.22 | 145.06 | 137,545 | +0.67(+0.46%) |
Sep 17, 2019 | 143.29 | 145.30 | 142.72 | 144.40 | 116,175 | +0.80(+0.56%) |
Sep 16, 2019 | 142.48 | 144.03 | 141.53 | 143.60 | 146,585 | -0.19(-0.13%) |
Sep 13, 2019 | 145.79 | 146.92 | 142.63 | 143.79 | 149,110 | -0.81(-0.56%) |
Sep 12, 2019 | 144.31 | 146.09 | 143.77 | 144.60 | 148,044 | +0.50(+0.34%) |
Sep 11, 2019 | 140.27 | 144.73 | 139.97 | 144.10 | 225,494 | +3.82(+2.72%) |
Sep 10, 2019 | 142.36 | 142.36 | 139.24 | 140.28 | 184,241 | -1.67(-1.18%) |
Sep 09, 2019 | 140.80 | 143.27 | 140.33 | 141.95 | 521,299 | +1.43(+1.02%) |
Sep 06, 2019 | 137.97 | 142.51 | 137.97 | 140.52 | 151,838 | +0.02(+0.01%) |
Sep 05, 2019 | 138.05 | 142.00 | 137.71 | 140.50 | 249,399 | +3.97(+2.90%) |
Sep 04, 2019 | 135.77 | 137.49 | 134.70 | 136.53 | 215,657 | +1.63(+1.21%) |
Sep 03, 2019 | 135.29 | 136.25 | 133.41 | 134.91 | 221,556 | -0.41(-0.30%) |
Aug 30, 2019 | 135.36 | 136.68 | 134.47 | 135.31 | 144,598 | +0.47(+0.35%) |
Aug 29, 2019 | 134.26 | 134.93 | 132.60 | 134.85 | 201,348 | +1.68(+1.26%) |
Aug 28, 2019 | 131.95 | 135.09 | 130.43 | 133.17 | 418,449 | +0.88(+0.66%) |
Aug 27, 2019 | 134.85 | 135.82 | 131.80 | 132.29 | 119,610 | -1.53(-1.14%) |
Aug 26, 2019 | 134.78 | 134.80 | 132.91 | 133.82 | 307,959 | -0.27(-0.20%) |
Aug 23, 2019 | 135.34 | 137.90 | 133.92 | 134.09 | 184,472 | -1.35(-1.00%) |
Aug 22, 2019 | 136.84 | 137.72 | 135.00 | 135.44 | 365,667 | -1.13(-0.83%) |
Aug 21, 2019 | 135.98 | 137.68 | 134.99 | 136.57 | 112,124 | +1.74(+1.29%) |
Aug 20, 2019 | 134.77 | 135.61 | 133.88 | 134.83 | 432,346 | -0.53(-0.39%) |
Aug 19, 2019 | 137.56 | 138.15 | 135.23 | 135.36 | 155,404 | -0.73(-0.54%) |
Aug 16, 2019 | 135.15 | 137.62 | 135.15 | 136.10 | 322,775 | +1.83(+1.36%) |
Aug 15, 2019 | 135.91 | 135.91 | 133.90 | 134.27 | 157,982 | -1.06(-0.78%) |
Aug 14, 2019 | 134.58 | 136.10 | 133.96 | 135.32 | 357,000 | -0.62(-0.46%) |
Aug 13, 2019 | 137.12 | 138.46 | 135.81 | 135.94 | 118,310 | -1.38(-1.01%) |
Aug 12, 2019 | 138.46 | 138.46 | 135.54 | 137.32 | 285,471 | -1.95(-1.40%) |
Aug 09, 2019 | 139.99 | 141.68 | 137.85 | 139.28 | 120,883 | -2.47(-1.74%) |
Aug 08, 2019 | 141.02 | 142.36 | 140.48 | 141.75 | 276,913 | +1.60(+1.14%) |
Aug 07, 2019 | 138.57 | 141.52 | 136.88 | 140.15 | 137,670 | +0.25(+0.18%) |
Aug 06, 2019 | 140.91 | 141.54 | 138.09 | 139.90 | 271,262 | +1.04(+0.75%) |
Aug 05, 2019 | 138.48 | 139.40 | 136.16 | 138.86 | 189,438 | -1.85(-1.31%) |
Aug 02, 2019 | 140.22 | 142.45 | 139.29 | 140.71 | 167,473 | -0.46(-0.32%) |
Aug 01, 2019 | 142.70 | 144.73 | 140.82 | 141.17 | 180,914 | -1.64(-1.15%) |
Jul 31, 2019 | 144.49 | 145.60 | 142.43 | 142.81 | 285,447 | -1.34(-0.93%) |
Jul 30, 2019 | 144.01 | 145.59 | 143.49 | 144.15 | 129,606 | -0.86(-0.59%) |
Jul 29, 2019 | 145.15 | 146.52 | 144.11 | 145.01 | 202,110 | -0.45(-0.31%) |
Jul 26, 2019 | 144.82 | 147.11 | 144.82 | 145.45 | 277,758 | +0.59(+0.41%) |
Jul 25, 2019 | 144.85 | 150.09 | 140.21 | 144.86 | 540,791 | +3.09(+2.18%) |
Jul 24, 2019 | 140.49 | 143.65 | 140.49 | 141.78 | 354,506 | +1.06(+0.75%) |
Jul 23, 2019 | 139.69 | 141.70 | 139.23 | 140.72 | 170,970 | +2.19(+1.58%) |
Jul 22, 2019 | 138.01 | 139.93 | 137.38 | 138.53 | 228,212 | +1.40(+1.02%) |
Jul 19, 2019 | 139.78 | 142.52 | 137.05 | 137.12 | 189,614 | -3.29(-2.34%) |
Jul 18, 2019 | 140.75 | 141.55 | 139.48 | 140.41 | 190,311 | -0.49(-0.34%) |
Jul 17, 2019 | 142.00 | 142.00 | 139.93 | 140.90 | 126,824 | -0.67(-0.47%) |
Jul 16, 2019 | 141.53 | 144.85 | 141.50 | 141.57 | 172,088 | +0.31(+0.22%) |
Jul 15, 2019 | 141.82 | 142.61 | 140.27 | 141.26 | 143,537 | -0.42(-0.30%) |
Jul 12, 2019 | 138.08 | 142.60 | 137.80 | 141.68 | 136,518 | +3.97(+2.89%) |
Jul 11, 2019 | 139.41 | 139.48 | 137.17 | 137.71 | 69,341 | -1.05(-0.76%) |
Jul 10, 2019 | 138.68 | 139.04 | 136.70 | 138.75 | 98,313 | +1.43(+1.04%) |
Jul 09, 2019 | 139.38 | 139.72 | 135.98 | 137.32 | 108,516 | -2.10(-1.50%) |
Jul 08, 2019 | 138.08 | 139.43 | 137.44 | 139.42 | 113,297 | +1.50(+1.08%) |
Jul 05, 2019 | 136.03 | 139.07 | 134.85 | 137.93 | 95,489 | +1.48(+1.08%) |
Jul 03, 2019 | 134.98 | 137.80 | 134.98 | 136.45 | 75,447 | +1.67(+1.24%) |
Jul 02, 2019 | 136.67 | 136.91 | 133.69 | 134.78 | 152,995 | -1.57(-1.15%) |
Jul 01, 2019 | 138.28 | 138.41 | 136.24 | 136.35 | 115,183 | -0.40(-0.29%) |
Jun 28, 2019 | 134.37 | 138.33 | 133.67 | 136.75 | 173,035 | +3.06(+2.29%) |
Jun 27, 2019 | 131.52 | 134.37 | 131.15 | 133.69 | 142,369 | +2.75(+2.10%) |
Jun 26, 2019 | 128.64 | 131.35 | 127.52 | 130.94 | 132,514 | +2.75(+2.15%) |
Jun 25, 2019 | 128.97 | 130.19 | 127.53 | 128.19 | 160,915 | -0.31(-0.24%) |
Jun 24, 2019 | 128.88 | 129.82 | 127.34 | 128.49 | 93,191 | -0.27(-0.21%) |
Jun 21, 2019 | 131.57 | 131.85 | 128.52 | 128.76 | 186,676 | -4.19(-3.15%) |
Jun 20, 2019 | 136.67 | 137.23 | 132.57 | 132.95 | 104,171 | -3.03(-2.23%) |
Jun 19, 2019 | 135.72 | 136.19 | 133.63 | 135.98 | 74,519 | +0.28(+0.21%) |
Jun 18, 2019 | 135.76 | 138.25 | 135.31 | 135.70 | 265,646 | +0.75(+0.56%) |
Jun 17, 2019 | 135.17 | 136.71 | 133.95 | 134.94 | 138,152 | -0.37(-0.27%) |
Jun 14, 2019 | 138.94 | 140.37 | 134.57 | 135.31 | 100,631 | -3.79(-2.73%) |
Jun 13, 2019 | 136.93 | 141.70 | 136.72 | 139.11 | 176,863 | +2.65(+1.94%) |
Jun 12, 2019 | 135.32 | 137.04 | 133.74 | 136.46 | 98,762 | +1.17(+0.86%) |
Jun 11, 2019 | 135.86 | 137.42 | 134.26 | 135.29 | 97,002 | +0.26(+0.19%) |
Jun 10, 2019 | 135.39 | 137.39 | 134.44 | 135.03 | 119,706 | +0.04(+0.03%) |
Jun 07, 2019 | 135.41 | 137.43 | 134.40 | 135.00 | 77,924 | -0.01(-0.01%) |
Jun 06, 2019 | 136.63 | 136.63 | 133.07 | 135.01 | 108,445 | -1.65(-1.21%) |
Jun 05, 2019 | 135.98 | 137.79 | 135.18 | 136.66 | 89,497 | +1.11(+0.82%) |
Jun 04, 2019 | 133.00 | 136.87 | 133.00 | 135.55 | 78,765 | +3.69(+2.80%) |