Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 99.46 | 101.49 | 98.39 | 99.51 | 131,067 | -0.62(-0.62%) |
Jun 29, 2020 | 98.84 | 100.53 | 98.14 | 100.13 | 79,402 | +2.01(+2.05%) |
Jun 26, 2020 | 100.06 | 100.06 | 97.32 | 98.12 | 40,623 | -2.22(-2.21%) |
Jun 25, 2020 | 100.25 | 102.92 | 98.93 | 100.33 | 76,866 | -0.77(-0.76%) |
Jun 24, 2020 | 102.65 | 104.60 | 100.69 | 101.10 | 65,503 | -3.21(-3.08%) |
Jun 23, 2020 | 101.89 | 106.16 | 101.89 | 104.31 | 92,577 | +3.44(+3.41%) |
Jun 22, 2020 | 102.97 | 103.67 | 100.86 | 100.87 | 54,699 | -2.53(-2.45%) |
Jun 19, 2020 | 106.08 | 107.40 | 102.48 | 103.41 | 248,144 | -0.44(-0.43%) |
Jun 18, 2020 | 104.77 | 106.00 | 103.77 | 103.85 | 142,259 | -2.14(-2.02%) |
Jun 17, 2020 | 108.91 | 111.15 | 105.31 | 105.99 | 76,478 | -2.45(-2.26%) |
Jun 16, 2020 | 110.71 | 111.26 | 108.17 | 108.44 | 124,994 | +1.24(+1.16%) |
Jun 15, 2020 | 105.69 | 108.20 | 103.98 | 107.20 | 100,090 | -1.09(-1.01%) |
Jun 12, 2020 | 107.15 | 111.57 | 106.78 | 108.29 | 229,864 | +4.90(+4.74%) |
Jun 11, 2020 | 108.50 | 109.07 | 101.86 | 103.39 | 107,058 | -8.19(-7.34%) |
Jun 10, 2020 | 118.50 | 119.87 | 111.52 | 111.58 | 79,607 | -7.88(-6.60%) |
Jun 09, 2020 | 122.29 | 122.39 | 117.46 | 119.46 | 215,407 | -4.46(-3.60%) |
Jun 08, 2020 | 119.42 | 124.40 | 119.42 | 123.91 | 203,002 | +4.78(+4.01%) |
Jun 05, 2020 | 117.80 | 121.20 | 116.74 | 119.14 | 132,253 | +4.50(+3.93%) |
Jun 04, 2020 | 111.99 | 114.64 | 109.90 | 114.64 | 125,431 | +2.19(+1.95%) |
Jun 03, 2020 | 108.06 | 115.08 | 108.06 | 112.45 | 122,982 | +5.99(+5.63%) |
Jun 02, 2020 | 100.09 | 107.17 | 100.09 | 106.46 | 162,836 | +7.29(+7.35%) |
Jun 01, 2020 | 91.71 | 100.55 | 91.71 | 99.16 | 106,509 | +7.29(+7.94%) |
May 29, 2020 | 93.75 | 93.75 | 89.91 | 91.87 | 159,674 | -1.51(-1.61%) |
May 28, 2020 | 93.93 | 95.10 | 91.62 | 93.38 | 211,802 | +0.97(+1.05%) |
May 27, 2020 | 94.16 | 94.17 | 91.56 | 92.40 | 168,085 | -0.04(-0.05%) |
May 26, 2020 | 90.78 | 94.90 | 90.78 | 92.45 | 95,359 | +4.06(+4.59%) |
May 22, 2020 | 88.00 | 88.69 | 85.68 | 88.39 | 334,245 | +1.22(+1.40%) |
May 21, 2020 | 88.86 | 89.26 | 86.34 | 87.16 | 96,100 | -1.45(-1.64%) |
May 20, 2020 | 87.32 | 89.03 | 87.10 | 88.62 | 127,516 | +2.79(+3.25%) |
May 19, 2020 | 92.77 | 93.00 | 85.83 | 85.83 | 83,016 | -7.22(-7.76%) |
May 18, 2020 | 87.77 | 94.07 | 87.77 | 93.05 | 68,565 | +7.24(+8.44%) |
May 15, 2020 | 88.95 | 89.06 | 85.07 | 85.81 | 97,610 | -3.27(-3.67%) |
May 14, 2020 | 86.01 | 89.40 | 85.61 | 89.08 | 77,829 | +1.43(+1.63%) |
May 13, 2020 | 89.02 | 90.72 | 86.02 | 87.65 | 62,641 | -1.13(-1.28%) |
May 12, 2020 | 90.39 | 91.90 | 88.15 | 88.79 | 113,435 | -1.13(-1.25%) |
May 11, 2020 | 93.08 | 93.08 | 89.76 | 89.91 | 96,899 | -4.01(-4.26%) |
May 08, 2020 | 93.63 | 95.57 | 93.02 | 93.92 | 74,477 | +1.62(+1.76%) |
May 07, 2020 | 97.83 | 99.15 | 92.29 | 92.30 | 164,268 | -4.89(-5.03%) |
May 06, 2020 | 96.86 | 98.16 | 96.76 | 97.19 | 116,475 | +0.25(+0.26%) |
May 05, 2020 | 94.97 | 98.80 | 92.58 | 96.94 | 173,894 | +2.64(+2.80%) |
May 04, 2020 | 83.97 | 94.55 | 83.97 | 94.30 | 103,323 | +10.01(+11.88%) |
May 01, 2020 | 86.24 | 88.17 | 82.03 | 84.28 | 87,905 | -4.08(-4.61%) |
Apr 30, 2020 | 88.61 | 88.99 | 86.02 | 88.36 | 323,702 | -0.82(-0.91%) |
Apr 29, 2020 | 88.64 | 90.71 | 88.25 | 89.18 | 147,918 | +1.89(+2.16%) |
Apr 28, 2020 | 87.70 | 88.23 | 86.73 | 87.29 | 69,429 | +1.21(+1.41%) |
Apr 27, 2020 | 84.62 | 86.67 | 84.28 | 86.07 | 126,099 | +2.33(+2.78%) |
Apr 24, 2020 | 85.51 | 85.51 | 82.35 | 83.74 | 90,501 | -1.75(-2.04%) |
Apr 23, 2020 | 88.09 | 88.09 | 84.65 | 85.49 | 115,385 | -0.69(-0.80%) |
Apr 22, 2020 | 85.39 | 86.18 | 84.20 | 86.18 | 267,585 | +1.99(+2.37%) |
Apr 21, 2020 | 86.94 | 87.06 | 82.89 | 84.19 | 81,180 | -3.21(-3.67%) |
Apr 20, 2020 | 89.04 | 89.04 | 86.52 | 87.39 | 56,305 | -2.56(-2.85%) |
Apr 17, 2020 | 87.24 | 90.24 | 87.00 | 89.96 | 178,407 | +5.28(+6.24%) |
Apr 16, 2020 | 85.37 | 85.37 | 82.45 | 84.67 | 127,522 | +1.16(+1.39%) |
Apr 15, 2020 | 83.54 | 84.47 | 82.81 | 83.51 | 64,211 | -1.56(-1.83%) |
Apr 14, 2020 | 84.85 | 86.16 | 84.25 | 85.07 | 187,200 | +1.42(+1.69%) |
Apr 13, 2020 | 84.91 | 84.91 | 81.56 | 83.66 | 79,128 | -0.08(-0.10%) |
Apr 09, 2020 | 85.46 | 85.64 | 81.96 | 83.73 | 145,569 | +2.86(+3.54%) |
Apr 08, 2020 | 86.85 | 86.85 | 79.33 | 80.87 | 93,193 | +1.62(+2.05%) |
Apr 07, 2020 | 81.28 | 84.30 | 78.44 | 79.25 | 75,062 | +1.15(+1.48%) |
Apr 06, 2020 | 74.17 | 81.14 | 74.17 | 78.10 | 65,839 | +4.24(+5.75%) |
Apr 03, 2020 | 78.30 | 78.87 | 72.74 | 73.85 | 66,465 | -5.39(-6.80%) |
Apr 02, 2020 | 79.38 | 82.67 | 78.34 | 79.24 | 76,028 | +0.09(+0.11%) |
Apr 01, 2020 | 80.05 | 81.65 | 78.88 | 79.15 | 93,022 | -4.27(-5.12%) |
Mar 31, 2020 | 84.85 | 86.19 | 82.76 | 83.42 | 270,662 | -1.74(-2.04%) |
Mar 30, 2020 | 89.01 | 89.01 | 84.00 | 85.16 | 131,391 | -1.78(-2.05%) |
Mar 27, 2020 | 88.62 | 90.51 | 85.31 | 86.94 | 82,714 | -4.76(-5.19%) |
Mar 26, 2020 | 90.66 | 93.03 | 87.76 | 91.70 | 79,616 | +2.22(+2.48%) |
Mar 25, 2020 | 85.07 | 91.55 | 84.37 | 89.49 | 102,766 | +4.63(+5.45%) |
Mar 24, 2020 | 76.99 | 85.05 | 76.95 | 84.86 | 153,856 | +10.44(+14.03%) |
Mar 23, 2020 | 74.38 | 76.94 | 73.27 | 74.42 | 133,630 | -0.87(-1.15%) |
Mar 20, 2020 | 80.23 | 81.76 | 73.02 | 75.29 | 123,226 | -3.88(-4.90%) |
Mar 19, 2020 | 87.19 | 87.19 | 79.09 | 79.17 | 76,482 | -9.07(-10.27%) |
Mar 18, 2020 | 96.59 | 96.59 | 86.77 | 88.24 | 75,850 | -12.47(-12.38%) |
Mar 17, 2020 | 103.85 | 103.85 | 95.41 | 100.70 | 110,352 | -1.71(-1.67%) |
Mar 16, 2020 | 105.14 | 109.64 | 101.84 | 102.42 | 123,450 | -17.14(-14.34%) |
Mar 13, 2020 | 121.35 | 122.20 | 115.39 | 119.55 | 99,867 | +2.45(+2.09%) |
Mar 12, 2020 | 123.21 | 124.06 | 104.84 | 117.11 | 124,082 | -9.47(-7.48%) |
Mar 11, 2020 | 130.53 | 130.53 | 124.57 | 126.58 | 50,187 | -6.64(-4.98%) |
Mar 10, 2020 | 133.63 | 133.96 | 125.99 | 133.22 | 107,773 | +4.42(+3.43%) |
Mar 09, 2020 | 125.08 | 132.89 | 123.72 | 128.80 | 116,775 | -8.28(-6.04%) |
Mar 06, 2020 | 135.59 | 138.86 | 134.51 | 137.07 | 123,338 | -1.67(-1.21%) |
Mar 05, 2020 | 146.22 | 147.87 | 137.94 | 138.75 | 79,023 | -10.27(-6.89%) |
Mar 04, 2020 | 147.10 | 149.32 | 144.97 | 149.02 | 98,823 | +3.47(+2.38%) |
Mar 03, 2020 | 146.09 | 147.73 | 144.45 | 145.55 | 56,687 | +1.08(+0.75%) |
Mar 02, 2020 | 147.54 | 147.54 | 142.17 | 144.47 | 101,562 | -3.52(-2.38%) |
Feb 28, 2020 | 141.54 | 148.14 | 138.16 | 147.99 | 124,241 | +1.55(+1.06%) |
Feb 27, 2020 | 151.96 | 154.22 | 137.06 | 146.44 | 149,744 | -9.06(-5.83%) |
Feb 26, 2020 | 152.99 | 158.79 | 152.99 | 155.51 | 161,156 | +2.46(+1.60%) |
Feb 25, 2020 | 164.07 | 164.07 | 152.33 | 153.05 | 61,457 | -11.94(-7.24%) |
Feb 24, 2020 | 170.94 | 170.94 | 162.83 | 164.99 | 39,300 | -10.55(-6.01%) |
Feb 21, 2020 | 173.07 | 178.10 | 172.26 | 175.53 | 36,335 | +1.61(+0.93%) |
Feb 20, 2020 | 175.06 | 175.80 | 173.26 | 173.92 | 23,419 | -2.69(-1.52%) |
Feb 19, 2020 | 173.69 | 176.79 | 173.69 | 176.61 | 27,719 | +3.14(+1.81%) |
Feb 18, 2020 | 175.05 | 176.93 | 172.88 | 173.47 | 27,713 | -3.02(-1.71%) |
Feb 14, 2020 | 175.02 | 177.17 | 175.01 | 176.49 | 17,716 | +1.86(+1.07%) |
Feb 13, 2020 | 177.41 | 177.41 | 171.66 | 174.63 | 30,314 | -3.97(-2.22%) |
Feb 12, 2020 | 180.57 | 181.16 | 178.46 | 178.60 | 41,261 | -2.19(-1.21%) |
Feb 11, 2020 | 175.61 | 181.92 | 174.45 | 180.79 | 22,319 | +6.25(+3.58%) |
Feb 10, 2020 | 174.29 | 175.13 | 172.11 | 174.54 | 31,659 | +0.94(+0.54%) |
Feb 07, 2020 | 174.12 | 176.28 | 170.68 | 173.60 | 21,778 | -2.62(-1.49%) |
Feb 06, 2020 | 177.54 | 178.33 | 175.58 | 176.22 | 39,457 | -1.52(-0.85%) |
Feb 05, 2020 | 176.78 | 179.69 | 176.49 | 177.74 | 27,111 | +3.32(+1.91%) |
Feb 04, 2020 | 176.23 | 177.83 | 172.57 | 174.42 | 68,240 | +0.81(+0.46%) |
Feb 03, 2020 | 171.50 | 173.61 | 170.90 | 173.61 | 43,798 | +2.76(+1.62%) |
Jan 31, 2020 | 172.11 | 172.99 | 169.46 | 170.85 | 23,245 | -3.02(-1.74%) |
Jan 30, 2020 | 173.93 | 175.20 | 171.73 | 173.87 | 19,663 | -1.82(-1.03%) |
Jan 29, 2020 | 174.93 | 176.74 | 174.52 | 175.68 | 25,624 | +0.19(+0.11%) |
Jan 28, 2020 | 171.40 | 175.82 | 171.40 | 175.49 | 35,192 | +4.16(+2.43%) |
Jan 27, 2020 | 173.43 | 174.76 | 169.95 | 171.32 | 34,776 | -5.94(-3.35%) |
Jan 24, 2020 | 180.17 | 180.17 | 175.29 | 177.26 | 35,771 | -1.61(-0.90%) |
Jan 23, 2020 | 179.52 | 179.78 | 177.32 | 178.88 | 24,828 | -1.56(-0.86%) |
Jan 22, 2020 | 179.52 | 180.75 | 179.10 | 180.43 | 38,235 | -0.07(-0.04%) |
Jan 21, 2020 | 180.50 | 182.61 | 179.97 | 180.50 | 72,604 | -1.52(-0.83%) |
Jan 17, 2020 | 180.96 | 183.16 | 179.97 | 182.02 | 44,912 | +1.05(+0.58%) |
Jan 16, 2020 | 185.85 | 185.85 | 180.05 | 180.97 | 61,308 | -4.09(-2.21%) |
Jan 15, 2020 | 178.75 | 186.43 | 177.88 | 185.06 | 49,999 | +7.35(+4.13%) |
Jan 14, 2020 | 174.75 | 178.27 | 174.75 | 177.71 | 56,056 | +0.18(+0.10%) |
Jan 13, 2020 | 174.97 | 178.09 | 174.40 | 177.54 | 28,905 | +2.34(+1.34%) |
Jan 10, 2020 | 173.69 | 176.42 | 173.69 | 175.20 | 42,993 | +2.58(+1.49%) |
Jan 09, 2020 | 172.63 | 172.63 | 169.69 | 172.62 | 42,935 | +1.07(+0.62%) |
Jan 08, 2020 | 168.86 | 171.69 | 167.86 | 171.55 | 79,288 | +3.38(+2.01%) |
Jan 07, 2020 | 166.03 | 168.95 | 164.30 | 168.16 | 42,918 | +1.21(+0.73%) |
Jan 06, 2020 | 168.08 | 168.73 | 165.65 | 166.95 | 32,937 | -2.39(-1.41%) |
Jan 03, 2020 | 168.53 | 171.74 | 167.82 | 169.34 | 26,067 | -0.50(-0.29%) |
Jan 02, 2020 | 166.16 | 169.85 | 166.02 | 169.84 | 38,897 | +3.78(+2.27%) |
Dec 31, 2019 | 165.24 | 167.16 | 163.99 | 166.06 | 15,008 | +0.66(+0.40%) |
Dec 30, 2019 | 167.70 | 168.44 | 163.82 | 165.41 | 29,166 | -2.10(-1.25%) |
Dec 27, 2019 | 169.29 | 169.40 | 166.47 | 167.50 | 22,907 | -0.16(-0.09%) |
Dec 26, 2019 | 166.28 | 168.05 | 164.30 | 167.66 | 18,742 | +2.66(+1.61%) |
Dec 24, 2019 | 165.49 | 166.51 | 164.31 | 165.01 | 21,666 | +0.10(+0.06%) |
Dec 23, 2019 | 164.95 | 166.69 | 163.67 | 164.91 | 35,630 | -0.24(-0.15%) |
Dec 20, 2019 | 165.62 | 166.67 | 164.66 | 165.15 | 63,869 | -0.27(-0.16%) |
Dec 19, 2019 | 166.07 | 166.57 | 165.25 | 165.41 | 62,089 | -1.05(-0.63%) |
Dec 18, 2019 | 163.53 | 168.10 | 162.18 | 166.46 | 58,386 | +3.14(+1.92%) |
Dec 17, 2019 | 168.05 | 169.11 | 162.72 | 163.32 | 84,139 | -5.19(-3.08%) |
Dec 16, 2019 | 169.65 | 169.65 | 167.04 | 168.51 | 58,062 | -0.20(-0.12%) |
Dec 13, 2019 | 160.97 | 169.69 | 160.36 | 168.71 | 125,595 | +8.53(+5.32%) |
Dec 12, 2019 | 158.18 | 160.32 | 158.18 | 160.19 | 52,648 | +1.66(+1.05%) |
Dec 11, 2019 | 156.08 | 159.01 | 154.48 | 158.53 | 40,030 | +3.38(+2.18%) |
Dec 10, 2019 | 151.53 | 156.03 | 149.91 | 155.14 | 158,492 | +3.98(+2.63%) |
Dec 09, 2019 | 150.21 | 152.26 | 149.92 | 151.16 | 49,495 | +0.89(+0.59%) |
Dec 06, 2019 | 149.47 | 150.77 | 149.06 | 150.28 | 73,010 | +1.40(+0.94%) |
Dec 05, 2019 | 150.04 | 150.87 | 148.55 | 148.88 | 50,493 | -0.82(-0.55%) |
Dec 04, 2019 | 150.38 | 151.52 | 149.02 | 149.70 | 73,759 | -0.05(-0.04%) |
Dec 03, 2019 | 148.00 | 150.93 | 148.00 | 149.75 | 74,339 | +1.70(+1.15%) |
Dec 02, 2019 | 151.78 | 152.19 | 146.83 | 148.05 | 60,274 | -3.89(-2.56%) |
Nov 29, 2019 | 154.84 | 154.84 | 151.81 | 151.94 | 18,167 | -2.81(-1.82%) |
Nov 27, 2019 | 152.82 | 154.81 | 152.81 | 154.75 | 48,974 | +2.16(+1.42%) |
Nov 26, 2019 | 154.63 | 154.69 | 151.81 | 152.59 | 96,342 | -2.33(-1.50%) |
Nov 25, 2019 | 153.96 | 155.81 | 153.88 | 154.92 | 70,993 | +0.26(+0.17%) |
Nov 22, 2019 | 154.31 | 155.36 | 153.40 | 154.66 | 35,207 | +0.13(+0.09%) |
Nov 21, 2019 | 155.30 | 156.15 | 153.80 | 154.53 | 74,972 | -0.77(-0.50%) |
Nov 20, 2019 | 154.05 | 155.59 | 154.05 | 155.30 | 66,578 | +0.51(+0.33%) |
Nov 19, 2019 | 152.67 | 155.28 | 152.67 | 154.79 | 52,577 | +2.44(+1.60%) |
Nov 18, 2019 | 152.23 | 152.73 | 151.58 | 152.35 | 27,816 | +0.06(+0.04%) |
Nov 15, 2019 | 151.63 | 152.90 | 150.56 | 152.29 | 26,067 | +1.46(+0.97%) |
Nov 14, 2019 | 150.82 | 151.88 | 149.48 | 150.83 | 19,269 | -0.76(-0.50%) |
Nov 13, 2019 | 150.22 | 151.98 | 149.06 | 151.59 | 56,089 | +1.01(+0.67%) |
Nov 12, 2019 | 149.67 | 151.66 | 149.51 | 150.58 | 68,713 | -0.23(-0.15%) |
Nov 11, 2019 | 148.15 | 151.47 | 148.15 | 150.81 | 33,553 | +1.48(+0.99%) |
Nov 08, 2019 | 151.41 | 152.16 | 148.43 | 149.33 | 43,557 | -2.99(-1.96%) |
Nov 07, 2019 | 151.42 | 153.28 | 150.82 | 152.32 | 54,731 | +1.87(+1.24%) |
Nov 06, 2019 | 144.10 | 151.09 | 143.37 | 150.45 | 91,420 | +5.61(+3.87%) |
Nov 05, 2019 | 145.33 | 145.40 | 141.77 | 144.84 | 111,800 | -0.04(-0.02%) |
Nov 04, 2019 | 145.15 | 146.48 | 144.69 | 144.87 | 108,811 | -0.47(-0.32%) |
Nov 01, 2019 | 146.42 | 146.42 | 144.15 | 145.34 | 103,365 | +0.23(+0.16%) |
Oct 31, 2019 | 146.92 | 147.55 | 144.82 | 145.11 | 27,285 | -2.46(-1.67%) |
Oct 30, 2019 | 148.10 | 148.10 | 146.23 | 147.57 | 37,512 | -0.08(-0.05%) |
Oct 29, 2019 | 147.88 | 149.97 | 144.34 | 147.66 | 59,972 | -1.51(-1.02%) |
Oct 28, 2019 | 146.27 | 150.38 | 145.86 | 149.17 | 85,870 | +3.05(+2.09%) |
Oct 25, 2019 | 144.76 | 146.29 | 144.12 | 146.12 | 26,292 | +1.54(+1.07%) |
Oct 24, 2019 | 141.12 | 144.68 | 141.12 | 144.58 | 109,725 | +3.55(+2.51%) |
Oct 23, 2019 | 139.09 | 141.45 | 139.09 | 141.03 | 30,507 | +1.44(+1.04%) |
Oct 22, 2019 | 140.36 | 141.50 | 139.24 | 139.59 | 113,935 | -1.34(-0.95%) |
Oct 21, 2019 | 140.19 | 141.88 | 139.94 | 140.93 | 85,670 | -0.11(-0.08%) |
Oct 18, 2019 | 139.87 | 142.04 | 139.87 | 141.03 | 105,735 | +0.14(+0.10%) |
Oct 17, 2019 | 140.62 | 141.97 | 140.04 | 140.89 | 71,588 | +0.33(+0.23%) |
Oct 16, 2019 | 137.86 | 140.97 | 137.86 | 140.56 | 70,360 | +1.99(+1.44%) |
Oct 15, 2019 | 139.05 | 140.82 | 138.42 | 138.57 | 87,938 | -0.59(-0.43%) |
Oct 14, 2019 | 139.44 | 140.81 | 138.88 | 139.16 | 72,198 | -0.33(-0.24%) |
Oct 11, 2019 | 138.96 | 141.17 | 138.16 | 139.49 | 60,146 | +1.20(+0.87%) |
Oct 10, 2019 | 135.29 | 138.99 | 135.05 | 138.29 | 77,524 | +2.08(+1.53%) |
Oct 09, 2019 | 138.31 | 139.57 | 135.68 | 136.21 | 84,702 | -1.29(-0.94%) |
Oct 08, 2019 | 136.75 | 138.95 | 135.24 | 137.50 | 106,957 | +0.97(+0.71%) |
Oct 07, 2019 | 138.38 | 138.44 | 135.84 | 136.53 | 62,730 | -1.53(-1.11%) |
Oct 04, 2019 | 135.60 | 138.93 | 135.35 | 138.07 | 51,457 | +1.96(+1.44%) |
Oct 03, 2019 | 132.98 | 136.43 | 132.98 | 136.11 | 34,941 | +2.38(+1.78%) |
Oct 02, 2019 | 135.38 | 136.56 | 133.48 | 133.73 | 51,872 | -2.45(-1.80%) |
Oct 01, 2019 | 134.31 | 136.94 | 134.31 | 136.19 | 42,013 | +1.05(+0.77%) |
Sep 30, 2019 | 132.36 | 135.89 | 132.36 | 135.14 | 108,498 | +2.29(+1.73%) |
Sep 27, 2019 | 133.90 | 133.90 | 132.49 | 132.85 | 48,635 | -0.61(-0.46%) |
Sep 26, 2019 | 134.59 | 135.75 | 132.73 | 133.46 | 90,737 | -1.79(-1.32%) |
Sep 25, 2019 | 135.94 | 135.94 | 133.70 | 135.25 | 127,573 | -1.15(-0.84%) |
Sep 24, 2019 | 139.53 | 141.16 | 136.10 | 136.40 | 106,396 | -3.62(-2.58%) |
Sep 23, 2019 | 139.18 | 140.25 | 138.35 | 140.02 | 58,490 | -0.06(-0.04%) |
Sep 20, 2019 | 136.58 | 141.70 | 136.58 | 140.08 | 119,840 | +2.99(+2.18%) |
Sep 19, 2019 | 138.87 | 139.79 | 136.51 | 137.09 | 146,702 | -2.78(-1.99%) |
Sep 18, 2019 | 138.38 | 140.27 | 137.88 | 139.87 | 126,383 | +0.58(+0.41%) |
Sep 17, 2019 | 136.03 | 140.73 | 135.09 | 139.30 | 126,670 | +3.01(+2.21%) |
Sep 16, 2019 | 135.36 | 137.62 | 135.36 | 136.28 | 105,760 | +0.00(+0.00%) |
Sep 13, 2019 | 136.01 | 136.75 | 134.81 | 136.28 | 100,657 | +1.08(+0.80%) |
Sep 12, 2019 | 134.20 | 137.47 | 133.91 | 135.20 | 72,554 | +0.56(+0.41%) |
Sep 11, 2019 | 133.96 | 136.08 | 133.81 | 134.65 | 144,356 | +0.35(+0.26%) |
Sep 10, 2019 | 132.39 | 135.66 | 131.96 | 134.30 | 129,847 | +1.59(+1.20%) |
Sep 09, 2019 | 135.40 | 135.90 | 131.31 | 132.71 | 109,151 | -1.88(-1.40%) |
Sep 06, 2019 | 132.51 | 136.07 | 132.51 | 134.59 | 88,808 | +2.30(+1.74%) |
Sep 05, 2019 | 130.60 | 132.64 | 129.97 | 132.29 | 78,845 | +3.02(+2.34%) |
Sep 04, 2019 | 129.02 | 130.54 | 127.27 | 129.27 | 91,188 | +1.74(+1.36%) |
Sep 03, 2019 | 129.37 | 129.59 | 127.17 | 127.53 | 62,328 | -3.08(-2.36%) |
Aug 30, 2019 | 128.50 | 130.65 | 128.35 | 130.61 | 68,609 | +2.75(+2.15%) |
Aug 29, 2019 | 123.44 | 128.42 | 123.44 | 127.87 | 111,425 | +4.13(+3.34%) |
Aug 28, 2019 | 124.50 | 124.87 | 123.63 | 123.74 | 89,215 | -0.49(-0.39%) |
Aug 27, 2019 | 124.91 | 126.00 | 123.72 | 124.22 | 128,376 | -0.42(-0.33%) |
Aug 26, 2019 | 123.09 | 124.90 | 123.00 | 124.64 | 86,155 | +1.68(+1.37%) |
Aug 23, 2019 | 125.01 | 125.01 | 122.91 | 122.96 | 36,787 | -1.92(-1.54%) |
Aug 22, 2019 | 127.20 | 127.77 | 123.99 | 124.88 | 63,560 | -1.22(-0.97%) |
Aug 21, 2019 | 126.57 | 126.80 | 125.54 | 126.10 | 135,151 | +0.75(+0.60%) |
Aug 20, 2019 | 123.37 | 127.27 | 123.09 | 125.35 | 138,744 | +1.31(+1.06%) |
Aug 19, 2019 | 126.51 | 126.51 | 123.54 | 124.04 | 138,118 | -1.47(-1.17%) |
Aug 16, 2019 | 123.04 | 126.62 | 123.04 | 125.51 | 171,862 | +2.20(+1.78%) |
Aug 15, 2019 | 124.40 | 124.40 | 121.46 | 123.31 | 179,450 | -0.51(-0.42%) |
Aug 14, 2019 | 126.00 | 127.27 | 123.83 | 123.83 | 103,303 | -3.11(-2.45%) |
Aug 13, 2019 | 125.93 | 127.98 | 125.07 | 126.94 | 130,342 | +0.42(+0.33%) |
Aug 12, 2019 | 127.38 | 128.09 | 126.08 | 126.52 | 88,457 | -3.48(-2.68%) |
Aug 09, 2019 | 129.86 | 131.16 | 129.49 | 130.00 | 155,161 | +0.12(+0.10%) |
Aug 08, 2019 | 129.55 | 130.68 | 128.97 | 129.88 | 40,930 | +0.85(+0.66%) |
Aug 07, 2019 | 128.42 | 130.49 | 128.17 | 129.03 | 77,564 | +0.05(+0.04%) |
Aug 06, 2019 | 128.29 | 132.36 | 128.29 | 128.97 | 88,032 | +0.36(+0.28%) |
Aug 05, 2019 | 128.06 | 129.90 | 127.47 | 128.61 | 54,116 | -2.68(-2.04%) |
Aug 02, 2019 | 134.17 | 134.17 | 130.99 | 131.29 | 53,036 | -2.65(-1.98%) |
Aug 01, 2019 | 134.56 | 136.44 | 133.33 | 133.94 | 56,567 | -0.88(-0.65%) |
Jul 31, 2019 | 139.01 | 139.01 | 133.91 | 134.81 | 61,875 | -5.20(-3.72%) |
Jul 30, 2019 | 139.00 | 141.16 | 138.07 | 140.02 | 81,183 | +0.22(+0.16%) |
Jul 29, 2019 | 137.12 | 141.20 | 135.76 | 139.79 | 76,308 | +3.36(+2.46%) |
Jul 26, 2019 | 139.61 | 139.61 | 136.08 | 136.44 | 48,635 | -2.60(-1.87%) |
Jul 25, 2019 | 137.97 | 139.88 | 137.03 | 139.04 | 54,547 | +1.30(+0.95%) |
Jul 24, 2019 | 138.04 | 139.40 | 134.85 | 137.74 | 203,771 | -0.10(-0.07%) |
Jul 23, 2019 | 142.44 | 142.74 | 137.03 | 137.84 | 52,658 | -3.29(-2.33%) |
Jul 22, 2019 | 143.60 | 145.76 | 141.12 | 141.12 | 57,415 | -2.67(-1.85%) |
Jul 19, 2019 | 145.16 | 146.73 | 143.17 | 143.79 | 28,549 | -0.32(-0.22%) |
Jul 18, 2019 | 145.80 | 145.99 | 142.15 | 144.11 | 61,193 | -1.41(-0.97%) |
Jul 17, 2019 | 147.02 | 147.86 | 145.03 | 145.52 | 40,849 | -1.07(-0.73%) |
Jul 16, 2019 | 146.73 | 147.13 | 145.55 | 146.59 | 26,116 | +0.18(+0.12%) |
Jul 15, 2019 | 143.65 | 147.17 | 143.58 | 146.41 | 58,056 | +2.78(+1.94%) |
Jul 12, 2019 | 143.96 | 144.55 | 141.19 | 143.63 | 160,916 | -0.38(-0.26%) |
Jul 11, 2019 | 144.72 | 144.99 | 142.87 | 144.01 | 43,275 | -0.12(-0.08%) |
Jul 10, 2019 | 145.62 | 146.07 | 142.68 | 144.13 | 66,296 | -0.31(-0.21%) |
Jul 09, 2019 | 146.18 | 146.87 | 143.41 | 144.44 | 55,271 | -1.53(-1.05%) |
Jul 08, 2019 | 144.01 | 146.78 | 143.85 | 145.97 | 53,737 | +0.84(+0.58%) |
Jul 05, 2019 | 143.84 | 145.13 | 142.82 | 145.13 | 75,492 | +0.35(+0.24%) |
Jul 03, 2019 | 143.85 | 146.18 | 143.29 | 144.78 | 38,141 | +0.85(+0.59%) |
Jul 02, 2019 | 144.00 | 145.78 | 142.37 | 143.93 | 62,770 | -0.10(-0.07%) |