Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.16 | 81.36 | 79.40 | 80.04 | 18,125 | -5.12(-6.01%) |
May 28, 2020 | 84.76 | 85.72 | 83.43 | 85.16 | 8,563 | -0.90(-1.05%) |
May 27, 2020 | 91.64 | 91.92 | 85.86 | 86.06 | 11,970 | -2.44(-2.75%) |
May 26, 2020 | 84.52 | 89.36 | 84.28 | 88.50 | 10,580 | +0.54(+0.61%) |
May 22, 2020 | 88.52 | 88.72 | 86.80 | 87.96 | 8,075 | -2.46(-2.72%) |
May 21, 2020 | 86.32 | 91.72 | 86.16 | 90.42 | 22,585 | +5.86(+6.93%) |
May 20, 2020 | 85.36 | 85.96 | 83.48 | 84.56 | 19,910 | -1.80(-2.08%) |
May 19, 2020 | 87.72 | 87.88 | 85.06 | 86.36 | 16,549 | -5.84(-6.33%) |
May 18, 2020 | 90.92 | 92.84 | 89.74 | 92.20 | 15,387 | -2.36(-2.50%) |
May 15, 2020 | 97.36 | 99.56 | 94.20 | 94.56 | 18,025 | -11.68(-10.99%) |
May 14, 2020 | 113.32 | 113.32 | 106.00 | 106.24 | 8,888 | -6.11(-5.43%) |
May 13, 2020 | 113.82 | 114.60 | 111.60 | 112.34 | 17,286 | -1.45(-1.28%) |
May 12, 2020 | 112.32 | 114.28 | 110.96 | 113.80 | 4,163 | +0.12(+0.11%) |
May 11, 2020 | 112.60 | 115.00 | 111.68 | 113.68 | 3,582 | +0.97(+0.86%) |
May 08, 2020 | 113.96 | 113.96 | 109.60 | 112.71 | 7,575 | -2.90(-2.51%) |
May 07, 2020 | 120.72 | 121.32 | 113.68 | 115.61 | 14,532 | -8.35(-6.74%) |
May 06, 2020 | 123.32 | 124.12 | 122.74 | 123.96 | 4,391 | +1.28(+1.05%) |
May 05, 2020 | 124.28 | 125.56 | 122.20 | 122.68 | 8,726 | -5.63(-4.39%) |
May 04, 2020 | 127.12 | 128.32 | 126.28 | 128.31 | 6,121 | +3.83(+3.08%) |
May 01, 2020 | 125.32 | 127.48 | 123.73 | 124.48 | 6,225 | +0.70(+0.56%) |
Apr 30, 2020 | 121.64 | 127.58 | 119.92 | 123.78 | 8,393 | +6.70(+5.73%) |
Apr 29, 2020 | 117.60 | 120.24 | 116.32 | 117.08 | 5,553 | -3.82(-3.16%) |
Apr 28, 2020 | 119.10 | 121.84 | 119.10 | 120.90 | 2,833 | +2.62(+2.21%) |
Apr 27, 2020 | 118.56 | 120.00 | 117.92 | 118.28 | 2,992 | +0.76(+0.64%) |
Apr 24, 2020 | 115.36 | 120.52 | 114.88 | 117.53 | 5,675 | +0.73(+0.62%) |
Apr 23, 2020 | 114.78 | 118.27 | 112.00 | 116.80 | 50,474 | -1.28(-1.09%) |
Apr 22, 2020 | 121.24 | 122.40 | 117.24 | 118.08 | 10,879 | -6.28(-5.05%) |
Apr 21, 2020 | 128.44 | 129.88 | 123.32 | 124.36 | 53,432 | +8.20(+7.06%) |
Apr 20, 2020 | 118.60 | 118.60 | 113.96 | 116.16 | 8,517 | -3.41(-2.85%) |
Apr 17, 2020 | 118.04 | 120.40 | 117.88 | 119.57 | 3,900 | +5.94(+5.23%) |
Apr 16, 2020 | 114.52 | 116.87 | 112.52 | 113.63 | 5,045 | -0.41(-0.36%) |
Apr 15, 2020 | 113.72 | 116.83 | 113.60 | 114.04 | 7,522 | +4.72(+4.32%) |
Apr 14, 2020 | 109.08 | 110.88 | 105.88 | 109.32 | 7,078 | -4.44(-3.90%) |
Apr 13, 2020 | 118.36 | 119.28 | 112.44 | 113.76 | 10,164 | -0.06(-0.05%) |
Apr 09, 2020 | 116.00 | 117.12 | 109.36 | 113.82 | 5,475 | -10.66(-8.57%) |
Apr 08, 2020 | 122.28 | 125.32 | 122.00 | 124.48 | 2,335 | +1.67(+1.36%) |
Apr 07, 2020 | 118.48 | 125.04 | 117.93 | 122.81 | 3,857 | -0.39(-0.32%) |
Apr 06, 2020 | 133.68 | 135.32 | 122.20 | 123.20 | 8,007 | -14.76(-10.70%) |
Apr 03, 2020 | 136.12 | 138.76 | 135.24 | 137.96 | 3,800 | +2.29(+1.69%) |
Apr 02, 2020 | 137.16 | 138.12 | 134.44 | 135.67 | 53,463 | -12.84(-8.64%) |
Apr 01, 2020 | 148.56 | 151.60 | 145.40 | 148.51 | 5,138 | +1.87(+1.27%) |
Mar 31, 2020 | 145.04 | 148.00 | 139.48 | 146.64 | 7,610 | +2.20(+1.52%) |
Mar 30, 2020 | 146.40 | 149.37 | 141.64 | 144.44 | 13,806 | +5.94(+4.29%) |
Mar 27, 2020 | 137.68 | 141.56 | 137.32 | 138.50 | 11,900 | +1.70(+1.24%) |
Mar 26, 2020 | 134.20 | 138.32 | 131.16 | 136.80 | 12,060 | +0.36(+0.26%) |
Mar 25, 2020 | 144.20 | 144.20 | 129.76 | 136.44 | 7,698 | -7.68(-5.33%) |
Mar 24, 2020 | 145.92 | 153.84 | 137.76 | 144.12 | 9,371 | -27.68(-16.11%) |
Mar 23, 2020 | 184.44 | 185.68 | 168.24 | 171.80 | 6,803 | -23.88(-12.20%) |
Mar 20, 2020 | 191.56 | 202.64 | 187.16 | 195.68 | 13,875 | -11.88(-5.72%) |
Mar 19, 2020 | 207.16 | 218.16 | 203.28 | 207.56 | 11,112 | -3.52(-1.67%) |
Mar 18, 2020 | 206.72 | 226.47 | 200.00 | 211.08 | 19,442 | +19.59(+10.23%) |
Mar 17, 2020 | 199.04 | 204.00 | 178.62 | 191.49 | 27,910 | +2.81(+1.49%) |
Mar 16, 2020 | 191.80 | 202.00 | 179.64 | 188.68 | 34,646 | +37.88(+25.12%) |
Mar 13, 2020 | 133.56 | 154.60 | 133.40 | 150.80 | 66,525 | +15.88(+11.77%) |
Mar 12, 2020 | 127.92 | 136.00 | 126.84 | 134.92 | 33,209 | +16.12(+13.57%) |
Mar 11, 2020 | 116.24 | 119.72 | 115.65 | 118.80 | 7,369 | +1.76(+1.50%) |
Mar 10, 2020 | 116.28 | 117.04 | 115.82 | 117.04 | 3,625 | +1.56(+1.35%) |
Mar 09, 2020 | 116.72 | 118.24 | 114.40 | 115.48 | 8,593 | +4.54(+4.09%) |
Mar 06, 2020 | 110.08 | 115.28 | 109.79 | 110.94 | 9,400 | +1.46(+1.34%) |
Mar 05, 2020 | 111.56 | 111.76 | 109.24 | 109.48 | 7,320 | -2.60(-2.32%) |
Mar 04, 2020 | 113.56 | 113.60 | 112.08 | 112.08 | 1,786 | -1.28(-1.13%) |
Mar 03, 2020 | 117.64 | 117.78 | 108.63 | 113.36 | 21,445 | -6.80(-5.66%) |
Mar 02, 2020 | 119.20 | 120.32 | 118.28 | 120.16 | 13,317 | -0.96(-0.79%) |
Feb 28, 2020 | 116.28 | 124.12 | 116.28 | 121.12 | 71,825 | +12.65(+11.66%) |
Feb 27, 2020 | 104.56 | 108.60 | 104.20 | 108.47 | 20,509 | +2.75(+2.60%) |
Feb 26, 2020 | 105.60 | 106.68 | 104.68 | 105.72 | 12,029 | +0.16(+0.15%) |
Feb 25, 2020 | 100.68 | 105.84 | 99.88 | 105.56 | 24,213 | +8.08(+8.29%) |
Feb 24, 2020 | 95.92 | 98.32 | 94.40 | 97.48 | 14,506 | -1.72(-1.73%) |
Feb 21, 2020 | 99.20 | 99.40 | 97.72 | 99.20 | 3,800 | -1.39(-1.38%) |
Feb 20, 2020 | 101.24 | 101.28 | 100.00 | 100.58 | 8,213 | +1.02(+1.03%) |
Feb 19, 2020 | 102.00 | 102.44 | 99.56 | 99.56 | 8,350 | -2.70(-2.65%) |
Feb 18, 2020 | 105.14 | 105.80 | 102.16 | 102.27 | 19,324 | -6.05(-5.59%) |
Feb 14, 2020 | 107.32 | 108.32 | 107.32 | 108.32 | 3,500 | -1.04(-0.95%) |
Feb 13, 2020 | 108.40 | 109.36 | 108.20 | 109.36 | 1,314 | -2.11(-1.89%) |
Feb 12, 2020 | 110.80 | 111.52 | 110.38 | 111.47 | 8,561 | +2.31(+2.11%) |
Feb 11, 2020 | 108.40 | 110.08 | 108.36 | 109.16 | 3,670 | +1.58(+1.47%) |
Feb 10, 2020 | 107.60 | 107.67 | 106.82 | 107.58 | 1,217 | -0.85(-0.78%) |
Feb 07, 2020 | 107.24 | 109.12 | 107.24 | 108.43 | 4,950 | +1.31(+1.22%) |
Feb 06, 2020 | 107.04 | 107.41 | 106.76 | 107.12 | 1,730 | -2.52(-2.30%) |
Feb 05, 2020 | 109.64 | 110.38 | 109.24 | 109.64 | 4,415 | +0.10(+0.09%) |
Feb 04, 2020 | 108.76 | 110.56 | 108.76 | 109.54 | 7,603 | +0.46(+0.42%) |
Feb 03, 2020 | 107.60 | 109.74 | 107.60 | 109.08 | 10,224 | +4.40(+4.20%) |
Jan 31, 2020 | 106.28 | 106.28 | 104.00 | 104.68 | 6,400 | -1.84(-1.72%) |
Jan 30, 2020 | 106.36 | 107.72 | 104.80 | 106.52 | 10,655 | -4.28(-3.87%) |
Jan 29, 2020 | 112.36 | 112.37 | 110.40 | 110.80 | 6,267 | -1.02(-0.91%) |
Jan 28, 2020 | 108.56 | 112.24 | 108.48 | 111.82 | 16,073 | +7.30(+6.98%) |
Jan 27, 2020 | 102.68 | 105.04 | 102.56 | 104.52 | 5,174 | +0.32(+0.31%) |
Jan 24, 2020 | 107.36 | 107.36 | 103.96 | 104.20 | 7,750 | -3.96(-3.66%) |
Jan 23, 2020 | 108.88 | 108.88 | 107.48 | 108.16 | 2,085 | +0.62(+0.58%) |
Jan 22, 2020 | 106.80 | 107.80 | 106.56 | 107.54 | 6,229 | -0.50(-0.47%) |
Jan 21, 2020 | 109.72 | 110.00 | 107.24 | 108.04 | 10,280 | +2.53(+2.39%) |
Jan 17, 2020 | 105.32 | 106.20 | 104.68 | 105.51 | 3,575 | -0.67(-0.63%) |
Jan 16, 2020 | 106.08 | 106.70 | 105.96 | 106.18 | 1,565 | +0.62(+0.59%) |
Jan 15, 2020 | 106.44 | 106.72 | 105.56 | 105.56 | 5,915 | -2.44(-2.26%) |
Jan 14, 2020 | 108.24 | 109.04 | 107.52 | 108.00 | 18,189 | +2.14(+2.02%) |
Jan 13, 2020 | 105.24 | 106.19 | 105.24 | 105.86 | 8,093 | +1.08(+1.03%) |
Jan 10, 2020 | 105.84 | 105.90 | 103.88 | 104.79 | 6,100 | -2.17(-2.03%) |
Jan 09, 2020 | 106.72 | 108.00 | 106.52 | 106.96 | 4,139 | +2.80(+2.69%) |
Jan 08, 2020 | 101.32 | 104.84 | 101.32 | 104.16 | 21,626 | +2.88(+2.85%) |
Jan 07, 2020 | 103.80 | 103.96 | 100.84 | 101.28 | 7,522 | -2.60(-2.50%) |
Jan 06, 2020 | 101.24 | 105.22 | 101.11 | 103.88 | 6,664 | -1.44(-1.37%) |
Jan 03, 2020 | 104.16 | 105.44 | 103.94 | 105.32 | 5,725 | -0.08(-0.08%) |
Jan 02, 2020 | 105.35 | 106.20 | 104.81 | 105.40 | 5,378 | -1.80(-1.68%) |
Dec 31, 2019 | 107.60 | 107.60 | 106.19 | 107.20 | 16,400 | +0.72(+0.68%) |
Dec 30, 2019 | 106.80 | 106.84 | 105.96 | 106.48 | 10,089 | -1.76(-1.63%) |
Dec 27, 2019 | 106.64 | 108.24 | 105.60 | 108.24 | 8,150 | +2.01(+1.89%) |
Dec 26, 2019 | 105.52 | 107.76 | 104.56 | 106.23 | 9,350 | -1.90(-1.76%) |
Dec 24, 2019 | 110.16 | 110.16 | 107.92 | 108.13 | 6,100 | -4.43(-3.93%) |
Dec 23, 2019 | 114.12 | 114.16 | 112.41 | 112.56 | 7,026 | -3.56(-3.07%) |
Dec 20, 2019 | 115.44 | 117.04 | 114.96 | 116.12 | 6,250 | -1.24(-1.06%) |
Dec 19, 2019 | 118.48 | 118.48 | 117.12 | 117.36 | 1,279 | -0.81(-0.69%) |
Dec 18, 2019 | 119.10 | 119.34 | 118.16 | 118.17 | 8,809 | -0.45(-0.38%) |
Dec 17, 2019 | 117.96 | 118.73 | 117.83 | 118.62 | 2,022 | +0.74(+0.63%) |
Dec 16, 2019 | 118.52 | 118.92 | 117.51 | 117.88 | 45,853 | -1.43(-1.20%) |
Dec 13, 2019 | 120.14 | 120.28 | 118.88 | 119.31 | 4,925 | +0.33(+0.28%) |
Dec 12, 2019 | 117.24 | 121.56 | 117.24 | 118.98 | 14,777 | -1.48(-1.23%) |
Dec 11, 2019 | 122.80 | 122.80 | 119.04 | 120.46 | 16,566 | -2.86(-2.32%) |
Dec 10, 2019 | 123.12 | 124.00 | 122.88 | 123.32 | 2,864 | -1.12(-0.90%) |
Dec 09, 2019 | 124.46 | 124.76 | 124.14 | 124.44 | 11,187 | -0.28(-0.22%) |
Dec 06, 2019 | 123.04 | 128.92 | 123.04 | 124.72 | 135,250 | +5.48(+4.60%) |
Dec 05, 2019 | 120.68 | 120.68 | 118.80 | 119.24 | 5,087 | -1.59(-1.31%) |
Dec 04, 2019 | 117.76 | 121.43 | 117.76 | 120.83 | 31,563 | +4.51(+3.88%) |
Dec 03, 2019 | 116.68 | 116.88 | 115.92 | 116.32 | 8,445 | -3.76(-3.13%) |
Dec 02, 2019 | 120.07 | 120.28 | 119.08 | 120.08 | 40,964 | +2.04(+1.73%) |
Nov 29, 2019 | 119.88 | 120.04 | 118.04 | 118.04 | 7,350 | -1.12(-0.94%) |
Nov 27, 2019 | 119.32 | 119.44 | 118.44 | 119.16 | 12,775 | +2.24(+1.92%) |
Nov 26, 2019 | 119.68 | 119.68 | 116.92 | 116.92 | 7,012 | -2.81(-2.34%) |
Nov 25, 2019 | 119.70 | 119.81 | 118.60 | 119.73 | 2,933 | +1.49(+1.26%) |
Nov 22, 2019 | 116.76 | 118.28 | 116.76 | 118.24 | 3,075 | +1.47(+1.26%) |
Nov 21, 2019 | 116.40 | 117.22 | 116.08 | 116.77 | 3,590 | +0.71(+0.61%) |
Nov 20, 2019 | 117.00 | 117.80 | 116.06 | 116.06 | 8,549 | -0.28(-0.24%) |
Nov 19, 2019 | 118.36 | 118.36 | 115.72 | 116.34 | 6,357 | -1.54(-1.31%) |
Nov 18, 2019 | 118.56 | 118.96 | 117.60 | 117.88 | 5,632 | -1.13(-0.95%) |
Nov 15, 2019 | 119.80 | 119.80 | 118.36 | 119.01 | 2,050 | +0.89(+0.76%) |
Nov 14, 2019 | 118.92 | 120.08 | 117.04 | 118.12 | 10,162 | -1.16(-0.97%) |
Nov 13, 2019 | 119.60 | 120.27 | 118.52 | 119.28 | 17,513 | -1.84(-1.52%) |
Nov 12, 2019 | 121.60 | 123.16 | 120.96 | 121.12 | 10,863 | +0.60(+0.49%) |
Nov 11, 2019 | 120.88 | 122.64 | 120.00 | 120.52 | 8,144 | -0.76(-0.62%) |
Nov 08, 2019 | 119.96 | 121.28 | 118.76 | 121.28 | 16,775 | +4.36(+3.73%) |
Nov 07, 2019 | 110.93 | 119.16 | 110.84 | 116.92 | 54,469 | +6.43(+5.82%) |
Nov 06, 2019 | 111.20 | 111.36 | 110.44 | 110.49 | 4,601 | +0.01(+0.01%) |
Nov 05, 2019 | 109.11 | 111.49 | 108.67 | 110.48 | 12,300 | +4.88(+4.62%) |
Nov 04, 2019 | 104.60 | 106.30 | 104.20 | 105.60 | 10,998 | +0.72(+0.69%) |
Nov 01, 2019 | 105.62 | 105.62 | 104.68 | 104.88 | 5,150 | -0.08(-0.08%) |
Oct 31, 2019 | 105.36 | 106.04 | 103.84 | 104.96 | 17,430 | -2.40(-2.24%) |
Oct 30, 2019 | 107.72 | 110.78 | 107.36 | 107.36 | 18,386 | -0.76(-0.71%) |
Oct 29, 2019 | 109.88 | 109.98 | 107.52 | 108.12 | 9,922 | +0.26(+0.24%) |
Oct 28, 2019 | 106.20 | 108.19 | 106.20 | 107.86 | 6,908 | +2.62(+2.49%) |
Oct 25, 2019 | 102.52 | 107.00 | 102.25 | 105.24 | 16,125 | -3.00(-2.77%) |
Oct 24, 2019 | 108.40 | 109.11 | 107.80 | 108.24 | 9,984 | -3.48(-3.12%) |
Oct 23, 2019 | 111.28 | 111.76 | 110.64 | 111.72 | 5,010 | -0.06(-0.05%) |
Oct 22, 2019 | 111.68 | 113.00 | 111.08 | 111.78 | 7,909 | +0.42(+0.38%) |
Oct 21, 2019 | 108.00 | 111.68 | 107.60 | 111.36 | 15,960 | +0.08(+0.07%) |
Oct 18, 2019 | 111.92 | 112.00 | 110.88 | 111.28 | 12,350 | +0.04(+0.04%) |
Oct 17, 2019 | 111.48 | 111.92 | 110.26 | 111.24 | 5,491 | -2.28(-2.01%) |
Oct 16, 2019 | 114.56 | 115.22 | 113.12 | 113.52 | 9,099 | +0.24(+0.21%) |
Oct 15, 2019 | 112.00 | 113.72 | 112.00 | 113.28 | 12,182 | +3.17(+2.88%) |
Oct 14, 2019 | 110.54 | 110.72 | 109.56 | 110.11 | 6,497 | -1.81(-1.61%) |
Oct 11, 2019 | 111.38 | 113.80 | 111.38 | 111.92 | 21,150 | +0.20(+0.18%) |
Oct 10, 2019 | 110.44 | 112.80 | 110.44 | 111.72 | 27,814 | +2.92(+2.68%) |
Oct 09, 2019 | 108.56 | 109.18 | 107.98 | 108.80 | 19,616 | +0.20(+0.19%) |
Oct 08, 2019 | 108.52 | 110.08 | 107.89 | 108.60 | 10,765 | -4.24(-3.76%) |
Oct 07, 2019 | 111.64 | 112.98 | 110.72 | 112.84 | 29,142 | +1.68(+1.51%) |
Oct 04, 2019 | 112.80 | 113.24 | 110.80 | 111.16 | 44,400 | +0.44(+0.40%) |
Oct 03, 2019 | 111.04 | 111.16 | 108.00 | 110.72 | 14,222 | -0.25(-0.22%) |
Oct 02, 2019 | 112.49 | 113.04 | 109.56 | 110.97 | 14,500 | -3.97(-3.46%) |
Oct 01, 2019 | 117.92 | 118.32 | 114.27 | 114.94 | 14,715 | -3.46(-2.92%) |
Sep 30, 2019 | 116.96 | 119.52 | 116.44 | 118.40 | 26,988 | +5.64(+5.00%) |
Sep 27, 2019 | 114.08 | 114.74 | 111.20 | 112.76 | 14,100 | +4.24(+3.91%) |
Sep 26, 2019 | 107.16 | 108.62 | 106.04 | 108.52 | 6,327 | +0.76(+0.70%) |
Sep 25, 2019 | 101.04 | 108.24 | 100.60 | 107.76 | 32,710 | +8.28(+8.33%) |
Sep 24, 2019 | 102.32 | 103.42 | 99.44 | 99.48 | 19,634 | +0.80(+0.81%) |
Sep 23, 2019 | 104.00 | 106.47 | 98.64 | 98.68 | 35,083 | -9.27(-8.59%) |
Sep 20, 2019 | 109.88 | 109.92 | 107.84 | 107.95 | 5,850 | -2.17(-1.97%) |
Sep 19, 2019 | 108.88 | 110.12 | 108.56 | 110.12 | 5,361 | -0.67(-0.61%) |
Sep 18, 2019 | 108.60 | 112.80 | 106.53 | 110.80 | 25,841 | +3.75(+3.50%) |
Sep 17, 2019 | 108.68 | 109.36 | 106.12 | 107.05 | 13,905 | -1.55(-1.43%) |
Sep 16, 2019 | 109.20 | 110.23 | 107.56 | 108.61 | 16,532 | -5.83(-5.10%) |
Sep 13, 2019 | 107.00 | 114.92 | 106.84 | 114.44 | 24,350 | +7.52(+7.03%) |
Sep 12, 2019 | 105.92 | 107.38 | 104.60 | 106.92 | 17,017 | +0.68(+0.64%) |
Sep 11, 2019 | 108.16 | 108.36 | 106.07 | 106.24 | 10,273 | -1.36(-1.26%) |
Sep 10, 2019 | 105.92 | 107.60 | 105.78 | 107.60 | 38,597 | -0.08(-0.07%) |
Sep 09, 2019 | 106.60 | 108.12 | 105.68 | 107.68 | 38,622 | +0.48(+0.45%) |
Sep 06, 2019 | 100.28 | 108.04 | 99.27 | 107.20 | 82,275 | +6.24(+6.18%) |
Sep 05, 2019 | 95.36 | 102.28 | 95.32 | 100.96 | 62,276 | +9.56(+10.46%) |
Sep 04, 2019 | 94.28 | 94.56 | 91.40 | 91.40 | 36,858 | -4.80(-4.99%) |
Sep 03, 2019 | 99.96 | 100.60 | 95.68 | 96.20 | 52,407 | -9.16(-8.69%) |
Aug 30, 2019 | 105.80 | 107.08 | 104.00 | 105.36 | 13,075 | -0.84(-0.79%) |
Aug 29, 2019 | 102.80 | 108.56 | 102.40 | 106.20 | 28,550 | +1.14(+1.09%) |
Aug 28, 2019 | 105.24 | 106.92 | 104.51 | 105.06 | 9,330 | -1.82(-1.70%) |
Aug 27, 2019 | 109.32 | 110.12 | 106.72 | 106.88 | 23,727 | -6.68(-5.88%) |
Aug 26, 2019 | 114.04 | 114.56 | 112.12 | 113.56 | 32,188 | -2.76(-2.37%) |
Aug 23, 2019 | 121.00 | 121.60 | 116.00 | 116.32 | 15,500 | -5.56(-4.56%) |
Aug 22, 2019 | 122.12 | 122.12 | 121.04 | 121.88 | 5,221 | +1.05(+0.87%) |
Aug 21, 2019 | 121.88 | 121.88 | 120.24 | 120.83 | 5,154 | +0.19(+0.16%) |
Aug 20, 2019 | 122.92 | 122.92 | 120.26 | 120.64 | 7,208 | -4.20(-3.36%) |
Aug 19, 2019 | 123.72 | 124.89 | 122.84 | 124.84 | 23,112 | +3.52(+2.90%) |
Aug 16, 2019 | 119.56 | 121.60 | 119.56 | 121.32 | 56,275 | +1.77(+1.48%) |
Aug 15, 2019 | 119.52 | 120.34 | 119.09 | 119.55 | 3,049 | -0.47(-0.39%) |
Aug 14, 2019 | 119.80 | 121.48 | 118.40 | 120.02 | 8,340 | -3.65(-2.95%) |
Aug 13, 2019 | 119.00 | 130.84 | 118.88 | 123.67 | 25,119 | +1.71(+1.40%) |
Aug 12, 2019 | 123.56 | 123.80 | 121.56 | 121.96 | 3,228 | -1.27(-1.03%) |
Aug 09, 2019 | 123.56 | 124.60 | 122.16 | 123.23 | 7,825 | +0.31(+0.25%) |
Aug 08, 2019 | 124.80 | 125.36 | 121.76 | 122.92 | 11,003 | +1.00(+0.82%) |
Aug 07, 2019 | 124.24 | 124.28 | 119.28 | 121.92 | 39,194 | -10.24(-7.75%) |
Aug 06, 2019 | 131.76 | 132.84 | 131.52 | 132.16 | 4,033 | -0.83(-0.63%) |
Aug 05, 2019 | 132.12 | 134.12 | 130.64 | 133.00 | 6,104 | -2.64(-1.95%) |
Aug 02, 2019 | 137.20 | 137.20 | 134.36 | 135.64 | 8,700 | +2.52(+1.89%) |
Aug 01, 2019 | 138.88 | 138.92 | 132.70 | 133.12 | 13,582 | -1.96(-1.45%) |
Jul 31, 2019 | 131.96 | 135.72 | 131.48 | 135.08 | 18,797 | +5.24(+4.04%) |
Jul 30, 2019 | 131.00 | 131.52 | 129.20 | 129.84 | 5,184 | -1.72(-1.31%) |
Jul 29, 2019 | 132.20 | 133.28 | 131.52 | 131.56 | 6,180 | -1.78(-1.33%) |
Jul 26, 2019 | 131.44 | 133.55 | 131.28 | 133.34 | 5,450 | +0.78(+0.58%) |
Jul 25, 2019 | 130.52 | 133.40 | 130.41 | 132.56 | 6,237 | +3.12(+2.41%) |
Jul 24, 2019 | 129.31 | 130.24 | 128.89 | 129.44 | 4,350 | -3.25(-2.45%) |
Jul 23, 2019 | 131.56 | 132.72 | 130.40 | 132.69 | 4,123 | +0.06(+0.04%) |
Jul 22, 2019 | 133.80 | 133.80 | 132.14 | 132.64 | 6,224 | -3.40(-2.50%) |
Jul 19, 2019 | 131.84 | 138.00 | 129.36 | 136.04 | 16,775 | +2.52(+1.89%) |
Jul 18, 2019 | 137.40 | 138.56 | 133.20 | 133.52 | 13,681 | -6.12(-4.38%) |
Jul 17, 2019 | 143.80 | 143.88 | 139.36 | 139.64 | 12,674 | -8.36(-5.65%) |
Jul 16, 2019 | 149.04 | 149.04 | 144.80 | 148.00 | 5,908 | -2.92(-1.93%) |
Jul 15, 2019 | 153.28 | 153.28 | 150.92 | 150.92 | 699 | -3.51(-2.27%) |
Jul 12, 2019 | 156.24 | 156.84 | 154.03 | 154.43 | 5,400 | -1.90(-1.21%) |
Jul 11, 2019 | 154.75 | 156.73 | 154.20 | 156.33 | 6,780 | +2.16(+1.40%) |
Jul 10, 2019 | 154.00 | 156.40 | 153.72 | 154.17 | 5,770 | -2.68(-1.71%) |
Jul 09, 2019 | 158.12 | 158.92 | 156.85 | 156.85 | 1,229 | -2.03(-1.28%) |
Jul 08, 2019 | 157.60 | 158.88 | 157.24 | 158.88 | 2,084 | -0.02(-0.01%) |
Jul 05, 2019 | 157.96 | 160.00 | 157.96 | 158.90 | 8,100 | +5.90(+3.86%) |
Jul 03, 2019 | 153.04 | 153.04 | 152.60 | 153.00 | 725 | -0.28(-0.18%) |
Jul 02, 2019 | 156.60 | 156.60 | 153.28 | 153.28 | 2,978 | -3.00(-1.92%) |
Jul 01, 2019 | 154.88 | 156.33 | 153.09 | 156.28 | 1,540 | +3.55(+2.32%) |
Jun 28, 2019 | 153.88 | 154.16 | 152.73 | 152.73 | 1,175 | -1.06(-0.69%) |
Jun 27, 2019 | 154.72 | 154.92 | 153.79 | 153.79 | 4,629 | +0.86(+0.56%) |
Jun 26, 2019 | 152.72 | 152.96 | 151.75 | 152.93 | 1,428 | +1.61(+1.07%) |
Jun 25, 2019 | 149.63 | 152.72 | 149.63 | 151.32 | 2,480 | +1.89(+1.27%) |
Jun 24, 2019 | 151.76 | 151.80 | 149.25 | 149.43 | 1,469 | -2.01(-1.33%) |
Jun 21, 2019 | 151.16 | 153.44 | 151.16 | 151.44 | 1,675 | +2.00(+1.34%) |
Jun 20, 2019 | 151.04 | 151.72 | 147.80 | 149.44 | 4,416 | -7.46(-4.76%) |
Jun 19, 2019 | 159.85 | 160.12 | 156.90 | 156.90 | 894 | -2.06(-1.29%) |
Jun 18, 2019 | 160.36 | 161.80 | 158.00 | 158.96 | 4,390 | -3.80(-2.34%) |
Jun 17, 2019 | 161.64 | 163.19 | 161.52 | 162.76 | 973 | +0.28(+0.17%) |
Jun 14, 2019 | 160.77 | 164.22 | 159.48 | 162.48 | 2,250 | +0.79(+0.49%) |
Jun 13, 2019 | 163.32 | 163.48 | 160.76 | 161.69 | 6,033 | -2.84(-1.73%) |
Jun 12, 2019 | 163.56 | 164.53 | 163.52 | 164.53 | 856 | -0.44(-0.27%) |
Jun 11, 2019 | 166.00 | 166.00 | 163.92 | 164.96 | 1,502 | -1.04(-0.62%) |
Jun 10, 2019 | 164.52 | 167.00 | 164.52 | 166.00 | 5,275 | +6.75(+4.24%) |
Jun 07, 2019 | 159.44 | 159.72 | 156.32 | 159.25 | 11,900 | -3.30(-2.03%) |
Jun 06, 2019 | 161.08 | 162.55 | 160.92 | 162.55 | 1,538 | -1.73(-1.05%) |
Jun 05, 2019 | 160.08 | 164.40 | 160.08 | 164.28 | 11,509 | +1.01(+0.62%) |
Jun 04, 2019 | 165.24 | 165.37 | 163.27 | 163.27 | 3,577 | -0.73(-0.45%) |