Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 869,800 | +2.17(+1.63%) |
May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 579,386 | -0.25(-0.19%) |
May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 856,891 | -3.08(-2.26%) |
May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 806,127 | -4.09(-2.91%) |
May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 775,900 | -1.34(-0.94%) |
May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 669,113 | -1.59(-1.11%) |
May 20, 2020 | 143.78 | 145.08 | 141.26 | 143.45 | 737,464 | +1.04(+0.73%) |
May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 484,768 | -2.46(-1.70%) |
May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 617,286 | +5.59(+4.01%) |
May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 762,500 | +3.08(+2.26%) |
May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 935,058 | -3.26(-2.34%) |
May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 857,827 | -4.73(-3.28%) |
May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 835,278 | +1.76(+1.24%) |
May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 899,284 | +6.30(+4.63%) |
May 08, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 708,500 | -5.32(-3.76%) |
May 07, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 1,048,200 | -3.82(-2.63%) |
May 06, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 2,229,320 | +4.04(+2.86%) |
May 05, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 735,554 | +4.60(+3.37%) |
May 04, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 923,186 | +7.66(+5.94%) |
May 01, 2020 | 130.45 | 131.37 | 124.95 | 128.97 | 525,600 | -2.73(-2.07%) |
Apr 30, 2020 | 136.27 | 138.33 | 131.57 | 131.70 | 679,341 | -4.11(-3.03%) |
Apr 29, 2020 | 140.01 | 141.75 | 132.91 | 135.81 | 651,215 | -1.69(-1.23%) |
Apr 28, 2020 | 142.43 | 142.89 | 136.64 | 137.50 | 626,613 | -5.20(-3.64%) |
Apr 27, 2020 | 147.28 | 147.41 | 142.26 | 142.70 | 487,329 | -2.93(-2.01%) |
Apr 24, 2020 | 143.75 | 147.00 | 141.79 | 145.63 | 696,300 | +3.99(+2.82%) |
Apr 23, 2020 | 139.82 | 144.41 | 139.82 | 141.64 | 1,092,022 | +1.53(+1.09%) |
Apr 22, 2020 | 140.00 | 141.74 | 137.72 | 140.11 | 383,334 | +2.26(+1.64%) |
Apr 21, 2020 | 144.50 | 146.56 | 135.17 | 137.85 | 1,203,232 | -7.02(-4.85%) |
Apr 20, 2020 | 136.62 | 146.08 | 135.49 | 144.87 | 1,469,644 | +6.39(+4.61%) |
Apr 17, 2020 | 131.74 | 138.70 | 130.25 | 138.48 | 1,386,300 | +10.76(+8.42%) |
Apr 16, 2020 | 123.32 | 128.97 | 120.25 | 127.72 | 894,765 | +6.22(+5.12%) |
Apr 15, 2020 | 117.73 | 124.48 | 116.94 | 121.50 | 450,995 | +0.78(+0.65%) |
Apr 14, 2020 | 121.14 | 124.20 | 119.67 | 120.72 | 822,765 | +1.71(+1.44%) |
Apr 13, 2020 | 120.00 | 120.05 | 114.30 | 119.01 | 1,215,357 | +2.63(+2.26%) |
Apr 09, 2020 | 110.74 | 117.10 | 110.74 | 116.38 | 572,100 | +4.99(+4.48%) |
Apr 08, 2020 | 104.75 | 114.34 | 103.65 | 111.39 | 737,374 | +1.87(+1.71%) |
Apr 07, 2020 | 114.96 | 116.49 | 108.99 | 109.52 | 773,494 | -2.62(-2.34%) |
Apr 06, 2020 | 108.24 | 112.25 | 107.67 | 112.14 | 774,242 | +6.32(+5.97%) |
Apr 03, 2020 | 101.45 | 105.98 | 100.02 | 105.82 | 501,400 | +1.61(+1.54%) |
Apr 02, 2020 | 103.57 | 108.41 | 98.01 | 104.21 | 805,093 | -0.33(-0.32%) |
Apr 01, 2020 | 105.14 | 109.41 | 103.69 | 104.54 | 742,676 | -4.31(-3.96%) |
Mar 31, 2020 | 108.56 | 111.87 | 105.90 | 108.85 | 1,156,556 | +0.02(+0.02%) |
Mar 30, 2020 | 105.30 | 109.33 | 104.49 | 108.83 | 612,190 | +4.63(+4.44%) |
Mar 27, 2020 | 105.02 | 106.83 | 98.62 | 104.20 | 719,900 | -3.01(-2.81%) |
Mar 26, 2020 | 98.02 | 108.00 | 98.02 | 107.21 | 894,104 | +8.43(+8.53%) |
Mar 25, 2020 | 101.37 | 102.99 | 95.50 | 98.78 | 855,369 | -1.16(-1.16%) |
Mar 24, 2020 | 103.08 | 104.62 | 97.14 | 99.94 | 827,201 | +0.88(+0.89%) |
Mar 23, 2020 | 103.85 | 106.49 | 94.75 | 99.06 | 804,538 | -4.79(-4.61%) |
Mar 20, 2020 | 105.73 | 112.73 | 100.16 | 103.85 | 1,279,200 | -2.12(-2.00%) |
Mar 19, 2020 | 104.69 | 115.00 | 103.05 | 105.97 | 917,354 | +2.23(+2.15%) |
Mar 18, 2020 | 97.95 | 104.94 | 92.60 | 103.74 | 1,062,766 | +0.74(+0.72%) |
Mar 17, 2020 | 100.02 | 108.93 | 99.03 | 103.00 | 1,498,355 | +4.70(+4.78%) |
Mar 16, 2020 | 118.81 | 134.26 | 90.55 | 98.30 | 2,229,206 | -3.27(-3.22%) |
Mar 13, 2020 | 97.02 | 102.46 | 84.97 | 101.57 | 1,077,000 | +8.45(+9.07%) |
Mar 12, 2020 | 94.87 | 100.70 | 90.00 | 93.12 | 912,528 | -8.77(-8.61%) |
Mar 11, 2020 | 106.96 | 107.61 | 99.92 | 101.89 | 766,365 | -7.50(-6.86%) |
Mar 10, 2020 | 112.80 | 114.16 | 103.95 | 109.39 | 970,523 | -0.57(-0.52%) |
Mar 09, 2020 | 106.72 | 111.40 | 106.08 | 109.96 | 910,988 | -3.43(-3.02%) |
Mar 06, 2020 | 114.14 | 115.47 | 110.35 | 113.39 | 613,700 | -3.52(-3.01%) |
Mar 05, 2020 | 114.58 | 118.74 | 114.58 | 116.91 | 582,764 | -0.33(-0.28%) |
Mar 04, 2020 | 114.09 | 118.00 | 113.44 | 117.24 | 699,859 | +5.82(+5.22%) |
Mar 03, 2020 | 115.82 | 116.08 | 108.96 | 111.42 | 569,770 | -3.36(-2.93%) |
Mar 02, 2020 | 118.89 | 119.42 | 111.01 | 114.78 | 1,032,570 | -2.88(-2.45%) |
Feb 28, 2020 | 106.28 | 118.56 | 106.28 | 117.66 | 1,106,900 | +5.17(+4.60%) |
Feb 27, 2020 | 114.83 | 117.72 | 110.53 | 112.49 | 949,161 | -5.56(-4.71%) |
Feb 26, 2020 | 119.93 | 120.51 | 115.57 | 118.05 | 537,857 | -1.24(-1.04%) |
Feb 25, 2020 | 123.22 | 124.26 | 118.14 | 119.29 | 550,850 | -3.00(-2.45%) |
Feb 24, 2020 | 125.50 | 125.50 | 121.56 | 122.29 | 747,078 | -8.74(-6.67%) |
Feb 21, 2020 | 133.12 | 133.48 | 129.75 | 131.03 | 429,200 | -2.09(-1.57%) |
Feb 20, 2020 | 129.19 | 133.61 | 128.00 | 133.12 | 714,910 | +4.12(+3.19%) |
Feb 19, 2020 | 128.83 | 131.65 | 128.65 | 129.00 | 326,262 | +0.32(+0.25%) |
Feb 18, 2020 | 129.10 | 130.03 | 125.17 | 128.68 | 750,083 | -0.02(-0.02%) |
Feb 14, 2020 | 130.05 | 130.83 | 127.41 | 128.70 | 398,900 | -1.40(-1.08%) |
Feb 13, 2020 | 133.98 | 134.33 | 129.85 | 130.10 | 416,507 | -3.89(-2.90%) |
Feb 12, 2020 | 129.51 | 134.51 | 128.70 | 133.99 | 896,439 | +4.45(+3.44%) |
Feb 11, 2020 | 130.46 | 133.11 | 128.63 | 129.54 | 873,040 | -1.96(-1.49%) |
Feb 10, 2020 | 124.75 | 133.00 | 124.27 | 131.50 | 1,496,629 | +6.02(+4.80%) |
Feb 07, 2020 | 122.00 | 128.22 | 120.26 | 125.48 | 852,200 | +3.52(+2.89%) |
Feb 06, 2020 | 115.69 | 125.73 | 115.69 | 121.96 | 1,090,288 | +0.37(+0.30%) |
Feb 05, 2020 | 120.99 | 123.64 | 120.67 | 121.59 | 806,055 | +1.63(+1.36%) |
Feb 04, 2020 | 116.62 | 120.62 | 115.96 | 119.96 | 734,148 | +5.30(+4.62%) |
Feb 03, 2020 | 115.92 | 117.56 | 114.24 | 114.66 | 520,268 | -0.13(-0.11%) |
Jan 31, 2020 | 114.74 | 116.03 | 113.51 | 114.79 | 484,500 | -0.66(-0.57%) |
Jan 30, 2020 | 116.72 | 118.00 | 114.56 | 115.45 | 392,796 | -2.48(-2.10%) |
Jan 29, 2020 | 114.71 | 119.25 | 114.32 | 117.93 | 517,168 | +3.21(+2.80%) |
Jan 28, 2020 | 117.97 | 118.48 | 113.84 | 114.72 | 644,701 | -2.31(-1.97%) |
Jan 27, 2020 | 117.94 | 120.37 | 114.90 | 117.03 | 884,182 | -2.97(-2.47%) |
Jan 24, 2020 | 118.11 | 120.78 | 118.01 | 120.00 | 894,600 | +2.04(+1.73%) |
Jan 23, 2020 | 115.24 | 118.79 | 112.73 | 117.96 | 704,571 | +2.33(+2.02%) |
Jan 22, 2020 | 118.44 | 120.57 | 114.68 | 115.63 | 663,492 | -2.35(-1.99%) |
Jan 21, 2020 | 118.41 | 121.47 | 117.10 | 117.98 | 656,596 | -0.84(-0.71%) |
Jan 17, 2020 | 119.01 | 119.46 | 116.16 | 118.82 | 860,300 | -0.52(-0.44%) |
Jan 16, 2020 | 118.97 | 119.96 | 117.48 | 119.34 | 522,766 | +1.25(+1.06%) |
Jan 15, 2020 | 119.23 | 122.42 | 117.35 | 118.09 | 694,195 | -0.35(-0.30%) |
Jan 14, 2020 | 113.40 | 118.53 | 111.53 | 118.44 | 836,903 | +3.79(+3.31%) |
Jan 13, 2020 | 118.00 | 118.49 | 112.48 | 114.65 | 878,601 | -4.60(-3.86%) |
Jan 10, 2020 | 118.35 | 120.57 | 117.66 | 119.25 | 647,000 | +1.19(+1.01%) |
Jan 09, 2020 | 116.00 | 120.97 | 116.00 | 118.06 | 604,108 | +2.59(+2.24%) |
Jan 08, 2020 | 115.41 | 116.38 | 114.65 | 115.47 | 554,417 | +0.18(+0.16%) |
Jan 07, 2020 | 115.97 | 117.02 | 114.56 | 115.29 | 392,349 | -0.68(-0.59%) |
Jan 06, 2020 | 115.15 | 116.96 | 114.10 | 115.97 | 668,629 | +0.29(+0.25%) |
Jan 03, 2020 | 114.23 | 116.93 | 113.84 | 115.68 | 425,900 | +0.06(+0.05%) |
Jan 02, 2020 | 115.57 | 117.60 | 114.01 | 115.62 | 593,534 | +0.45(+0.39%) |
Dec 31, 2019 | 114.00 | 116.80 | 113.50 | 115.17 | 368,600 | +0.48(+0.42%) |
Dec 30, 2019 | 116.83 | 117.82 | 114.05 | 114.69 | 339,771 | -2.85(-2.42%) |
Dec 27, 2019 | 118.30 | 118.30 | 116.11 | 117.54 | 326,600 | -0.23(-0.20%) |
Dec 26, 2019 | 118.00 | 118.37 | 117.06 | 117.77 | 185,048 | +0.08(+0.07%) |
Dec 24, 2019 | 117.08 | 117.81 | 115.96 | 117.69 | 190,800 | +0.36(+0.31%) |
Dec 23, 2019 | 115.74 | 118.10 | 115.00 | 117.33 | 507,794 | +1.40(+1.21%) |
Dec 20, 2019 | 117.88 | 117.88 | 115.00 | 115.93 | 946,000 | -1.92(-1.63%) |
Dec 19, 2019 | 116.10 | 118.00 | 113.63 | 117.85 | 1,085,244 | +2.51(+2.18%) |
Dec 18, 2019 | 117.27 | 117.89 | 114.77 | 115.34 | 987,071 | -1.21(-1.04%) |
Dec 17, 2019 | 123.70 | 125.00 | 115.45 | 116.55 | 1,368,636 | -3.57(-2.97%) |
Dec 16, 2019 | 118.64 | 122.61 | 118.41 | 120.12 | 786,132 | +2.38(+2.02%) |
Dec 13, 2019 | 120.50 | 121.53 | 117.05 | 117.74 | 469,500 | -2.87(-2.38%) |
Dec 12, 2019 | 118.17 | 121.25 | 117.34 | 120.61 | 471,831 | +1.82(+1.53%) |
Dec 11, 2019 | 120.98 | 122.33 | 117.79 | 118.79 | 522,843 | -3.05(-2.50%) |
Dec 10, 2019 | 120.11 | 123.49 | 118.91 | 121.84 | 696,861 | +1.13(+0.94%) |
Dec 09, 2019 | 124.55 | 124.55 | 120.05 | 120.71 | 525,198 | -3.05(-2.46%) |
Dec 06, 2019 | 124.34 | 125.72 | 123.17 | 123.76 | 888,800 | -0.47(-0.38%) |
Dec 05, 2019 | 121.66 | 125.59 | 121.64 | 124.23 | 980,030 | +2.25(+1.84%) |
Dec 04, 2019 | 122.00 | 123.91 | 119.75 | 121.98 | 763,175 | -0.39(-0.32%) |
Dec 03, 2019 | 117.73 | 122.87 | 116.23 | 122.37 | 815,092 | +3.79(+3.20%) |
Dec 02, 2019 | 118.01 | 119.93 | 117.50 | 118.58 | 784,371 | +1.44(+1.23%) |
Nov 29, 2019 | 117.31 | 119.50 | 116.46 | 117.14 | 332,400 | -0.42(-0.36%) |
Nov 27, 2019 | 119.00 | 120.00 | 116.20 | 117.56 | 591,700 | -1.50(-1.26%) |
Nov 26, 2019 | 112.71 | 119.18 | 112.71 | 119.06 | 1,237,607 | +6.64(+5.91%) |
Nov 25, 2019 | 116.01 | 116.50 | 110.73 | 112.42 | 1,718,377 | +5.51(+5.15%) |
Nov 22, 2019 | 111.20 | 112.43 | 105.69 | 106.91 | 1,490,000 | -4.29(-3.86%) |
Nov 21, 2019 | 107.00 | 111.32 | 104.54 | 111.20 | 1,735,349 | +2.99(+2.76%) |
Nov 20, 2019 | 97.98 | 109.71 | 97.98 | 108.21 | 2,263,271 | +10.28(+10.50%) |
Nov 19, 2019 | 93.92 | 99.92 | 93.89 | 97.93 | 1,251,992 | +5.20(+5.61%) |
Nov 18, 2019 | 92.00 | 93.02 | 90.47 | 92.73 | 736,814 | +0.68(+0.74%) |
Nov 15, 2019 | 90.57 | 92.39 | 90.27 | 92.05 | 365,600 | +1.59(+1.76%) |
Nov 14, 2019 | 90.73 | 90.83 | 88.93 | 90.46 | 646,507 | -0.12(-0.13%) |
Nov 13, 2019 | 90.55 | 91.95 | 89.75 | 90.58 | 669,819 | -0.27(-0.30%) |
Nov 12, 2019 | 92.20 | 93.09 | 90.55 | 90.85 | 429,822 | -1.60(-1.73%) |
Nov 11, 2019 | 93.10 | 93.53 | 91.57 | 92.45 | 285,501 | -0.58(-0.62%) |
Nov 08, 2019 | 91.50 | 93.98 | 90.85 | 93.03 | 536,500 | +1.49(+1.63%) |
Nov 07, 2019 | 91.14 | 92.44 | 90.57 | 91.54 | 541,519 | +1.01(+1.12%) |
Nov 06, 2019 | 92.29 | 92.29 | 90.08 | 90.53 | 447,562 | -1.52(-1.65%) |
Nov 05, 2019 | 91.98 | 92.86 | 90.89 | 92.05 | 419,429 | +0.31(+0.34%) |
Nov 04, 2019 | 90.14 | 92.25 | 90.14 | 91.74 | 536,980 | +0.73(+0.80%) |
Nov 01, 2019 | 87.04 | 92.35 | 86.50 | 91.01 | 755,700 | +4.27(+4.92%) |
Oct 31, 2019 | 85.39 | 87.31 | 83.06 | 86.74 | 1,078,167 | -0.53(-0.61%) |
Oct 30, 2019 | 88.01 | 89.58 | 87.02 | 87.27 | 716,054 | -0.93(-1.05%) |
Oct 29, 2019 | 89.50 | 90.30 | 87.79 | 88.20 | 764,238 | -1.94(-2.15%) |
Oct 28, 2019 | 89.19 | 90.77 | 89.19 | 90.14 | 506,455 | +0.89(+1.00%) |
Oct 25, 2019 | 88.03 | 89.93 | 88.03 | 89.25 | 316,700 | +0.35(+0.39%) |
Oct 24, 2019 | 90.10 | 90.10 | 88.06 | 88.90 | 464,173 | -0.86(-0.96%) |
Oct 23, 2019 | 88.81 | 91.59 | 88.81 | 89.76 | 682,321 | +0.60(+0.67%) |
Oct 22, 2019 | 87.38 | 90.55 | 87.38 | 89.16 | 879,150 | +2.40(+2.77%) |
Oct 21, 2019 | 85.00 | 86.91 | 84.67 | 86.76 | 650,166 | +1.98(+2.34%) |
Oct 18, 2019 | 81.91 | 85.11 | 81.34 | 84.78 | 865,300 | +2.90(+3.54%) |
Oct 17, 2019 | 81.99 | 83.00 | 80.94 | 81.88 | 495,147 | +0.21(+0.26%) |
Oct 16, 2019 | 80.96 | 82.66 | 80.39 | 81.67 | 793,170 | +0.82(+1.01%) |
Oct 15, 2019 | 79.53 | 81.43 | 79.49 | 80.85 | 537,503 | +1.71(+2.16%) |
Oct 14, 2019 | 78.53 | 80.50 | 78.27 | 79.14 | 332,574 | +0.17(+0.22%) |
Oct 11, 2019 | 78.80 | 79.57 | 77.51 | 78.97 | 413,900 | +1.33(+1.71%) |
Oct 10, 2019 | 76.74 | 78.54 | 76.73 | 77.64 | 312,431 | +0.67(+0.87%) |
Oct 09, 2019 | 76.52 | 77.55 | 75.87 | 76.97 | 445,545 | +1.48(+1.96%) |
Oct 08, 2019 | 76.41 | 77.31 | 74.19 | 75.49 | 634,110 | -1.49(-1.94%) |
Oct 07, 2019 | 76.98 | 78.44 | 76.21 | 76.98 | 464,689 | -0.04(-0.05%) |
Oct 04, 2019 | 76.54 | 78.71 | 75.01 | 77.02 | 517,600 | +0.32(+0.42%) |
Oct 03, 2019 | 75.58 | 76.99 | 74.26 | 76.70 | 525,743 | +0.94(+1.24%) |
Oct 02, 2019 | 74.15 | 78.09 | 73.32 | 75.76 | 1,048,925 | +1.25(+1.68%) |
Oct 01, 2019 | 80.07 | 80.42 | 74.30 | 74.51 | 907,594 | -5.91(-7.35%) |
Sep 30, 2019 | 81.10 | 81.72 | 78.02 | 80.42 | 828,572 | -0.68(-0.84%) |
Sep 27, 2019 | 80.13 | 82.10 | 79.50 | 81.10 | 603,300 | +1.04(+1.30%) |
Sep 26, 2019 | 83.63 | 84.61 | 79.97 | 80.06 | 738,436 | -3.63(-4.34%) |
Sep 25, 2019 | 83.04 | 84.52 | 81.80 | 83.69 | 340,758 | +0.21(+0.25%) |
Sep 24, 2019 | 85.18 | 85.51 | 83.02 | 83.48 | 634,632 | -1.26(-1.49%) |
Sep 23, 2019 | 86.69 | 87.10 | 84.50 | 84.74 | 591,390 | -1.76(-2.03%) |
Sep 20, 2019 | 84.90 | 87.19 | 84.77 | 86.50 | 1,279,700 | +1.90(+2.25%) |
Sep 19, 2019 | 85.84 | 86.38 | 84.30 | 84.60 | 659,722 | -0.89(-1.04%) |
Sep 18, 2019 | 87.95 | 87.97 | 84.54 | 85.49 | 746,135 | -2.33(-2.65%) |
Sep 17, 2019 | 85.03 | 88.00 | 84.99 | 87.82 | 958,210 | +3.05(+3.60%) |
Sep 16, 2019 | 83.47 | 86.54 | 83.30 | 84.77 | 554,019 | +1.08(+1.29%) |
Sep 13, 2019 | 83.14 | 85.69 | 83.04 | 83.69 | 862,200 | +0.52(+0.63%) |
Sep 12, 2019 | 86.66 | 86.98 | 83.08 | 83.17 | 613,878 | -3.00(-3.48%) |
Sep 11, 2019 | 84.70 | 86.98 | 84.35 | 86.17 | 642,073 | +1.90(+2.25%) |
Sep 10, 2019 | 82.22 | 84.48 | 81.58 | 84.27 | 754,404 | +1.58(+1.91%) |
Sep 09, 2019 | 79.41 | 83.13 | 78.52 | 82.69 | 780,200 | +2.87(+3.60%) |
Sep 06, 2019 | 83.14 | 83.44 | 79.74 | 79.82 | 648,400 | -3.32(-3.99%) |
Sep 05, 2019 | 82.97 | 83.73 | 81.67 | 83.14 | 470,726 | +0.81(+0.98%) |
Sep 04, 2019 | 82.26 | 83.46 | 80.69 | 82.33 | 746,140 | +0.57(+0.70%) |
Sep 03, 2019 | 82.50 | 84.95 | 80.17 | 81.76 | 1,026,032 | +1.07(+1.33%) |
Aug 30, 2019 | 82.61 | 83.09 | 80.41 | 80.69 | 422,700 | -1.70(-2.06%) |
Aug 29, 2019 | 83.00 | 83.43 | 80.11 | 82.39 | 593,201 | +0.07(+0.09%) |
Aug 28, 2019 | 81.99 | 82.83 | 81.28 | 82.32 | 362,635 | +0.11(+0.13%) |
Aug 27, 2019 | 82.96 | 83.95 | 81.50 | 82.21 | 1,558,886 | -0.03(-0.04%) |
Aug 26, 2019 | 83.56 | 83.92 | 81.58 | 82.24 | 700,122 | +0.35(+0.43%) |
Aug 23, 2019 | 81.72 | 83.98 | 81.30 | 81.89 | 796,200 | -0.27(-0.33%) |
Aug 22, 2019 | 83.99 | 84.25 | 81.03 | 82.16 | 706,155 | -1.21(-1.45%) |
Aug 21, 2019 | 83.43 | 84.23 | 81.97 | 83.37 | 552,138 | +1.23(+1.50%) |
Aug 20, 2019 | 81.94 | 84.30 | 81.51 | 82.14 | 619,019 | -0.06(-0.07%) |
Aug 19, 2019 | 81.98 | 82.50 | 80.46 | 82.20 | 771,566 | +1.51(+1.87%) |
Aug 16, 2019 | 78.77 | 81.01 | 78.77 | 80.69 | 504,200 | +2.32(+2.96%) |
Aug 15, 2019 | 79.08 | 79.73 | 77.68 | 78.37 | 394,433 | -0.68(-0.86%) |
Aug 14, 2019 | 78.94 | 80.40 | 78.73 | 79.05 | 965,273 | -0.95(-1.19%) |
Aug 13, 2019 | 79.10 | 81.48 | 78.60 | 80.00 | 849,514 | +1.12(+1.42%) |
Aug 12, 2019 | 80.00 | 81.14 | 78.59 | 78.88 | 644,427 | -1.90(-2.35%) |
Aug 09, 2019 | 82.83 | 84.48 | 79.49 | 80.78 | 779,000 | -2.19(-2.64%) |
Aug 08, 2019 | 80.79 | 83.34 | 80.79 | 82.97 | 1,088,888 | +2.47(+3.07%) |
Aug 07, 2019 | 75.32 | 81.69 | 72.67 | 80.50 | 1,452,038 | +6.12(+8.23%) |
Aug 06, 2019 | 70.00 | 75.89 | 69.11 | 74.38 | 954,968 | +2.97(+4.16%) |
Aug 05, 2019 | 72.75 | 73.50 | 70.90 | 71.41 | 956,248 | -2.57(-3.47%) |
Aug 02, 2019 | 74.95 | 75.19 | 72.52 | 73.98 | 547,900 | -1.38(-1.83%) |
Aug 01, 2019 | 77.45 | 77.81 | 74.31 | 75.36 | 581,885 | -2.23(-2.87%) |
Jul 31, 2019 | 77.43 | 79.09 | 77.43 | 77.59 | 707,827 | -0.39(-0.50%) |
Jul 30, 2019 | 75.91 | 78.02 | 75.61 | 77.98 | 479,902 | +2.35(+3.11%) |
Jul 29, 2019 | 76.50 | 77.04 | 75.22 | 75.63 | 518,045 | -0.73(-0.96%) |
Jul 26, 2019 | 74.46 | 76.50 | 73.88 | 76.36 | 346,700 | +2.22(+2.99%) |
Jul 25, 2019 | 76.08 | 76.32 | 73.42 | 74.14 | 708,562 | -2.34(-3.06%) |
Jul 24, 2019 | 76.90 | 77.19 | 75.00 | 76.48 | 695,731 | -0.42(-0.55%) |
Jul 23, 2019 | 76.58 | 77.94 | 75.70 | 76.90 | 656,923 | +0.51(+0.67%) |
Jul 22, 2019 | 75.82 | 76.87 | 75.12 | 76.39 | 939,614 | +1.02(+1.35%) |
Jul 19, 2019 | 75.95 | 75.95 | 74.75 | 75.37 | 1,334,900 | -0.52(-0.69%) |
Jul 18, 2019 | 72.90 | 76.31 | 72.73 | 75.89 | 826,782 | +3.21(+4.42%) |
Jul 17, 2019 | 74.24 | 74.95 | 72.02 | 72.68 | 966,311 | -1.56(-2.10%) |
Jul 16, 2019 | 72.79 | 74.45 | 71.90 | 74.24 | 507,787 | +1.45(+1.99%) |
Jul 15, 2019 | 71.53 | 73.59 | 71.15 | 72.79 | 592,499 | +1.25(+1.75%) |
Jul 12, 2019 | 73.10 | 73.21 | 71.11 | 71.54 | 774,600 | -1.87(-2.55%) |
Jul 11, 2019 | 74.55 | 74.85 | 72.55 | 73.41 | 653,367 | -0.70(-0.94%) |
Jul 10, 2019 | 73.47 | 74.39 | 72.51 | 74.11 | 733,915 | +0.87(+1.19%) |
Jul 09, 2019 | 70.46 | 73.98 | 69.79 | 73.24 | 668,338 | +2.34(+3.30%) |
Jul 08, 2019 | 71.72 | 71.88 | 69.52 | 70.90 | 537,679 | -1.29(-1.79%) |
Jul 05, 2019 | 72.31 | 72.86 | 71.23 | 72.19 | 623,500 | -0.45(-0.62%) |
Jul 03, 2019 | 72.96 | 73.75 | 71.37 | 72.64 | 340,500 | -0.33(-0.45%) |
Jul 02, 2019 | 71.86 | 73.80 | 71.42 | 72.97 | 398,316 | -1.38(-1.86%) |
Jul 01, 2019 | 73.69 | 74.50 | 70.97 | 74.35 | 646,560 | +1.79(+2.47%) |
Jun 28, 2019 | 71.43 | 72.64 | 70.87 | 72.56 | 1,112,900 | +1.48(+2.08%) |
Jun 27, 2019 | 69.97 | 72.39 | 69.74 | 71.08 | 787,248 | +1.59(+2.29%) |
Jun 26, 2019 | 71.40 | 72.10 | 69.34 | 69.49 | 548,094 | -1.65(-2.32%) |
Jun 25, 2019 | 72.00 | 72.98 | 70.62 | 71.14 | 331,878 | -0.66(-0.92%) |
Jun 24, 2019 | 74.07 | 74.07 | 71.41 | 71.80 | 479,817 | -2.57(-3.46%) |
Jun 21, 2019 | 73.48 | 74.85 | 72.24 | 74.37 | 688,700 | +0.93(+1.27%) |
Jun 20, 2019 | 73.28 | 74.27 | 72.57 | 73.44 | 388,194 | +1.47(+2.04%) |
Jun 19, 2019 | 73.07 | 73.99 | 71.58 | 71.97 | 809,342 | -1.05(-1.44%) |
Jun 18, 2019 | 72.54 | 74.34 | 71.94 | 73.02 | 870,328 | +1.52(+2.13%) |
Jun 17, 2019 | 70.31 | 72.25 | 69.84 | 71.50 | 720,790 | +1.47(+2.10%) |
Jun 14, 2019 | 71.57 | 71.57 | 69.77 | 70.03 | 413,400 | -1.21(-1.70%) |
Jun 13, 2019 | 70.36 | 71.75 | 69.35 | 71.24 | 471,785 | +1.24(+1.77%) |
Jun 12, 2019 | 69.43 | 70.17 | 68.06 | 70.00 | 362,004 | +0.08(+0.11%) |
Jun 11, 2019 | 71.78 | 72.05 | 68.97 | 69.92 | 612,485 | -0.80(-1.13%) |
Jun 10, 2019 | 71.03 | 72.78 | 70.71 | 70.72 | 709,129 | +0.32(+0.45%) |
Jun 07, 2019 | 71.18 | 71.57 | 69.91 | 70.40 | 915,800 | -0.40(-0.56%) |
Jun 06, 2019 | 69.88 | 71.65 | 69.43 | 70.80 | 585,061 | +0.25(+0.35%) |
Jun 05, 2019 | 69.25 | 71.08 | 68.00 | 70.55 | 1,095,645 | +1.75(+2.54%) |
Jun 04, 2019 | 67.58 | 68.83 | 65.95 | 68.80 | 781,691 | +1.93(+2.89%) |