Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.03 | 105.03 | 101.79 | 103.23 | 211,652 | -3.63(-3.40%) |
Jul 30, 2020 | 106.73 | 107.80 | 104.79 | 106.86 | 225,427 | -2.25(-2.06%) |
Jul 29, 2020 | 108.65 | 109.25 | 107.71 | 109.11 | 113,369 | +0.40(+0.37%) |
Jul 28, 2020 | 109.07 | 109.55 | 107.85 | 108.71 | 228,468 | -1.13(-1.03%) |
Jul 27, 2020 | 108.71 | 110.03 | 107.90 | 109.84 | 131,152 | +1.97(+1.83%) |
Jul 24, 2020 | 108.44 | 109.11 | 107.65 | 107.87 | 93,851 | -0.81(-0.75%) |
Jul 23, 2020 | 109.34 | 109.60 | 108.44 | 108.68 | 118,936 | -1.46(-1.33%) |
Jul 22, 2020 | 108.18 | 110.41 | 108.18 | 110.14 | 158,638 | +0.39(+0.36%) |
Jul 21, 2020 | 109.70 | 110.71 | 108.72 | 109.75 | 121,575 | +1.73(+1.60%) |
Jul 20, 2020 | 108.74 | 108.80 | 107.83 | 108.03 | 112,881 | -0.45(-0.41%) |
Jul 17, 2020 | 109.62 | 109.63 | 108.43 | 108.47 | 82,184 | -1.45(-1.32%) |
Jul 16, 2020 | 109.43 | 110.76 | 109.15 | 109.92 | 98,462 | -1.50(-1.35%) |
Jul 15, 2020 | 113.09 | 113.86 | 111.36 | 111.42 | 148,686 | -1.30(-1.15%) |
Jul 14, 2020 | 110.08 | 113.17 | 109.62 | 112.72 | 147,098 | +1.29(+1.16%) |
Jul 13, 2020 | 112.34 | 113.67 | 111.44 | 111.44 | 107,777 | +0.44(+0.40%) |
Jul 10, 2020 | 109.30 | 111.05 | 109.30 | 111.00 | 85,459 | +1.73(+1.58%) |
Jul 09, 2020 | 112.48 | 112.48 | 108.79 | 109.27 | 137,806 | -3.51(-3.11%) |
Jul 08, 2020 | 111.97 | 112.78 | 110.61 | 112.77 | 140,248 | +1.82(+1.64%) |
Jul 07, 2020 | 113.46 | 113.46 | 110.90 | 110.96 | 165,119 | -5.73(-4.91%) |
Jul 06, 2020 | 116.71 | 116.71 | 115.38 | 116.68 | 219,590 | +2.78(+2.45%) |
Jul 02, 2020 | 113.61 | 114.30 | 112.74 | 113.90 | 109,203 | +3.80(+3.45%) |
Jul 01, 2020 | 109.53 | 111.35 | 109.53 | 110.10 | 44,595 | -0.16(-0.14%) |
Jun 30, 2020 | 109.43 | 110.45 | 108.47 | 110.25 | 125,190 | +0.62(+0.57%) |
Jun 29, 2020 | 109.26 | 110.68 | 109.16 | 109.63 | 59,986 | +0.43(+0.39%) |
Jun 26, 2020 | 110.45 | 110.45 | 108.58 | 109.20 | 115,242 | -2.87(-2.56%) |
Jun 25, 2020 | 108.42 | 112.07 | 108.42 | 112.07 | 99,154 | +1.93(+1.76%) |
Jun 24, 2020 | 111.48 | 111.62 | 108.97 | 110.14 | 164,772 | -2.46(-2.19%) |
Jun 23, 2020 | 114.80 | 114.80 | 112.50 | 112.60 | 75,243 | -0.13(-0.11%) |
Jun 22, 2020 | 112.00 | 113.56 | 111.38 | 112.72 | 91,249 | +1.57(+1.42%) |
Jun 19, 2020 | 114.71 | 114.80 | 111.03 | 111.15 | 137,451 | -1.57(-1.40%) |
Jun 18, 2020 | 111.73 | 113.26 | 111.60 | 112.72 | 80,052 | +0.24(+0.22%) |
Jun 17, 2020 | 113.75 | 113.82 | 112.47 | 112.48 | 107,981 | -2.26(-1.97%) |
Jun 16, 2020 | 114.99 | 116.49 | 112.96 | 114.74 | 111,548 | +3.60(+3.24%) |
Jun 15, 2020 | 109.08 | 111.82 | 107.94 | 111.14 | 69,801 | -1.03(-0.91%) |
Jun 12, 2020 | 112.88 | 113.73 | 110.34 | 112.17 | 109,408 | -0.35(-0.31%) |
Jun 11, 2020 | 114.71 | 116.29 | 112.46 | 112.52 | 159,133 | -6.32(-5.32%) |
Jun 10, 2020 | 119.71 | 120.31 | 118.01 | 118.84 | 121,882 | -1.64(-1.36%) |
Jun 09, 2020 | 118.65 | 120.93 | 118.29 | 120.48 | 106,357 | -0.35(-0.29%) |
Jun 08, 2020 | 121.07 | 121.12 | 118.53 | 120.83 | 108,624 | +0.65(+0.55%) |
Jun 05, 2020 | 116.97 | 120.98 | 116.68 | 120.18 | 144,206 | +5.66(+4.94%) |
Jun 04, 2020 | 113.80 | 114.79 | 113.48 | 114.52 | 100,115 | -1.03(-0.89%) |
Jun 03, 2020 | 115.17 | 116.45 | 114.14 | 115.55 | 185,384 | +4.26(+3.82%) |
Jun 02, 2020 | 110.64 | 111.64 | 109.84 | 111.29 | 236,762 | +2.20(+2.02%) |
Jun 01, 2020 | 107.44 | 109.20 | 106.54 | 109.09 | 161,793 | +2.98(+2.81%) |
May 29, 2020 | 104.98 | 106.45 | 104.14 | 106.11 | 99,056 | +0.64(+0.61%) |
May 28, 2020 | 106.89 | 107.27 | 105.27 | 105.46 | 86,736 | -1.01(-0.95%) |
May 27, 2020 | 107.65 | 107.65 | 104.05 | 106.48 | 133,037 | +1.39(+1.33%) |
May 26, 2020 | 107.53 | 107.73 | 105.06 | 105.08 | 128,587 | +0.31(+0.29%) |
May 22, 2020 | 105.09 | 105.09 | 103.99 | 104.78 | 108,736 | -2.87(-2.67%) |
May 21, 2020 | 109.71 | 109.71 | 107.22 | 107.65 | 187,875 | -3.08(-2.78%) |
May 20, 2020 | 110.52 | 111.55 | 109.92 | 110.73 | 135,218 | +1.15(+1.05%) |
May 19, 2020 | 111.51 | 112.06 | 109.42 | 109.57 | 207,199 | -0.81(-0.73%) |
May 18, 2020 | 109.28 | 110.84 | 108.85 | 110.38 | 243,692 | +9.42(+9.33%) |
May 15, 2020 | 99.23 | 101.30 | 99.23 | 100.96 | 97,443 | +1.05(+1.05%) |
May 14, 2020 | 99.01 | 100.48 | 97.79 | 99.91 | 221,407 | -0.05(-0.05%) |
May 13, 2020 | 102.42 | 103.02 | 99.09 | 99.96 | 200,933 | -1.84(-1.81%) |
May 12, 2020 | 106.45 | 106.45 | 101.70 | 101.80 | 114,551 | -1.49(-1.44%) |
May 11, 2020 | 103.75 | 104.54 | 102.94 | 103.29 | 118,894 | -1.46(-1.39%) |
May 08, 2020 | 104.76 | 104.95 | 103.76 | 104.75 | 130,139 | +3.14(+3.09%) |
May 07, 2020 | 104.12 | 104.94 | 101.50 | 101.61 | 130,399 | +0.34(+0.34%) |
May 06, 2020 | 102.87 | 103.17 | 100.95 | 101.26 | 346,144 | +0.27(+0.27%) |
May 05, 2020 | 103.06 | 103.61 | 100.80 | 100.99 | 217,516 | +1.85(+1.87%) |
May 04, 2020 | 98.87 | 99.78 | 97.87 | 99.14 | 167,033 | -1.96(-1.94%) |
May 01, 2020 | 103.00 | 103.74 | 100.30 | 101.10 | 160,469 | -3.38(-3.23%) |
Apr 30, 2020 | 109.27 | 109.70 | 103.83 | 104.48 | 150,091 | -3.89(-3.59%) |
Apr 29, 2020 | 106.58 | 108.47 | 106.01 | 108.36 | 171,296 | +4.49(+4.32%) |
Apr 28, 2020 | 104.70 | 106.10 | 103.42 | 103.87 | 119,693 | +1.26(+1.23%) |
Apr 27, 2020 | 101.77 | 102.78 | 100.59 | 102.61 | 168,300 | +0.75(+0.74%) |
Apr 24, 2020 | 103.24 | 103.48 | 101.00 | 101.86 | 164,771 | +0.41(+0.40%) |
Apr 23, 2020 | 102.26 | 103.65 | 100.94 | 101.45 | 137,411 | +0.96(+0.95%) |
Apr 22, 2020 | 101.02 | 102.16 | 99.95 | 100.49 | 156,666 | +4.72(+4.93%) |
Apr 21, 2020 | 97.78 | 98.37 | 94.19 | 95.77 | 254,522 | -4.96(-4.92%) |
Apr 20, 2020 | 99.07 | 102.62 | 99.04 | 100.72 | 156,543 | -0.45(-0.44%) |
Apr 17, 2020 | 101.21 | 101.76 | 100.05 | 101.17 | 164,018 | +2.38(+2.41%) |
Apr 16, 2020 | 101.18 | 101.18 | 97.78 | 98.79 | 155,862 | +0.99(+1.01%) |
Apr 15, 2020 | 98.30 | 98.68 | 96.02 | 97.80 | 168,249 | -4.08(-4.01%) |
Apr 14, 2020 | 104.49 | 104.57 | 101.56 | 101.89 | 164,070 | -1.84(-1.77%) |
Apr 13, 2020 | 105.35 | 105.40 | 102.62 | 103.73 | 149,963 | +0.00(+0.00%) |
Apr 09, 2020 | 108.05 | 108.62 | 102.76 | 103.73 | 315,345 | -2.22(-2.10%) |
Apr 08, 2020 | 105.06 | 106.07 | 102.61 | 105.95 | 257,446 | +0.83(+0.79%) |
Apr 07, 2020 | 109.71 | 109.71 | 104.01 | 105.12 | 221,195 | -1.42(-1.34%) |
Apr 06, 2020 | 106.68 | 106.81 | 104.36 | 106.54 | 181,695 | +2.21(+2.12%) |
Apr 03, 2020 | 106.18 | 107.43 | 101.71 | 104.33 | 196,929 | -1.85(-1.74%) |
Apr 02, 2020 | 99.95 | 109.56 | 99.95 | 106.18 | 440,693 | +12.34(+13.15%) |
Apr 01, 2020 | 92.99 | 95.73 | 92.16 | 93.84 | 225,439 | -2.36(-2.45%) |
Mar 31, 2020 | 95.22 | 98.05 | 95.22 | 96.20 | 173,242 | +3.57(+3.85%) |
Mar 30, 2020 | 89.70 | 92.85 | 89.39 | 92.63 | 206,426 | +3.31(+3.71%) |
Mar 27, 2020 | 90.14 | 90.58 | 88.42 | 89.32 | 163,265 | -2.97(-3.21%) |
Mar 26, 2020 | 90.63 | 93.78 | 89.28 | 92.29 | 242,960 | +1.04(+1.14%) |
Mar 25, 2020 | 90.46 | 93.92 | 88.37 | 91.25 | 235,622 | +3.53(+4.03%) |
Mar 24, 2020 | 86.79 | 88.44 | 85.55 | 87.71 | 195,533 | +4.98(+6.02%) |
Mar 23, 2020 | 79.85 | 83.08 | 79.37 | 82.73 | 164,114 | +2.92(+3.66%) |
Mar 20, 2020 | 82.96 | 84.64 | 79.18 | 79.81 | 184,883 | -2.37(-2.88%) |
Mar 19, 2020 | 78.47 | 86.16 | 75.78 | 82.18 | 337,556 | +3.05(+3.85%) |
Mar 18, 2020 | 80.83 | 81.17 | 75.41 | 79.13 | 246,561 | -7.29(-8.43%) |
Mar 17, 2020 | 86.39 | 87.48 | 82.57 | 86.42 | 279,265 | +1.85(+2.19%) |
Mar 16, 2020 | 86.47 | 91.67 | 84.57 | 84.57 | 262,895 | -11.87(-12.31%) |
Mar 13, 2020 | 96.34 | 96.62 | 89.96 | 96.45 | 278,239 | +8.30(+9.42%) |
Mar 12, 2020 | 92.93 | 92.93 | 85.85 | 88.14 | 201,594 | -10.66(-10.79%) |
Mar 11, 2020 | 102.02 | 102.78 | 97.72 | 98.81 | 345,951 | -8.16(-7.63%) |
Mar 10, 2020 | 110.64 | 111.11 | 104.02 | 106.97 | 784,791 | +4.58(+4.48%) |
Mar 09, 2020 | 102.75 | 106.71 | 100.42 | 102.39 | 509,285 | -18.22(-15.11%) |
Mar 06, 2020 | 125.08 | 125.72 | 119.85 | 120.61 | 393,751 | -8.73(-6.75%) |
Mar 05, 2020 | 129.28 | 130.84 | 128.22 | 129.34 | 237,412 | -0.53(-0.41%) |
Mar 04, 2020 | 130.42 | 131.91 | 128.53 | 129.87 | 242,407 | +0.41(+0.32%) |
Mar 03, 2020 | 133.18 | 133.99 | 128.57 | 129.46 | 221,237 | -3.85(-2.89%) |
Mar 02, 2020 | 131.23 | 133.60 | 129.54 | 133.31 | 235,616 | +4.69(+3.65%) |
Feb 28, 2020 | 125.72 | 129.05 | 125.42 | 128.62 | 201,877 | -1.11(-0.85%) |
Feb 27, 2020 | 132.02 | 133.42 | 129.38 | 129.72 | 158,688 | -4.01(-3.00%) |
Feb 26, 2020 | 135.57 | 136.75 | 133.42 | 133.73 | 178,233 | -0.57(-0.42%) |
Feb 25, 2020 | 138.29 | 138.64 | 133.54 | 134.30 | 222,012 | -4.07(-2.94%) |
Feb 24, 2020 | 139.15 | 139.73 | 137.87 | 138.37 | 176,959 | -6.40(-4.42%) |
Feb 21, 2020 | 146.18 | 146.50 | 144.77 | 144.77 | 171,224 | -2.28(-1.55%) |
Feb 20, 2020 | 146.29 | 147.32 | 145.97 | 147.04 | 341,006 | +0.62(+0.43%) |
Feb 19, 2020 | 145.84 | 146.76 | 145.04 | 146.42 | 154,979 | +2.21(+1.53%) |
Feb 18, 2020 | 144.11 | 145.22 | 143.52 | 144.21 | 130,978 | -3.20(-2.17%) |
Feb 14, 2020 | 148.69 | 149.30 | 146.65 | 147.41 | 57,433 | -1.27(-0.86%) |
Feb 13, 2020 | 148.76 | 149.48 | 147.76 | 148.68 | 137,007 | -2.41(-1.59%) |
Feb 12, 2020 | 150.34 | 151.45 | 149.66 | 151.09 | 149,047 | +3.25(+2.19%) |
Feb 11, 2020 | 148.69 | 149.22 | 147.25 | 147.84 | 101,226 | +2.12(+1.45%) |
Feb 10, 2020 | 145.69 | 146.92 | 144.61 | 145.72 | 59,272 | +0.64(+0.44%) |
Feb 07, 2020 | 146.60 | 146.60 | 144.34 | 145.08 | 71,952 | -3.42(-2.30%) |
Feb 06, 2020 | 149.01 | 149.28 | 147.61 | 148.50 | 182,221 | +1.13(+0.77%) |
Feb 05, 2020 | 146.49 | 147.51 | 146.10 | 147.37 | 220,495 | +5.58(+3.93%) |
Feb 04, 2020 | 141.63 | 143.22 | 141.42 | 141.79 | 200,981 | +2.84(+2.04%) |
Feb 03, 2020 | 139.92 | 140.93 | 138.87 | 138.96 | 182,762 | -1.44(-1.03%) |
Jan 31, 2020 | 141.34 | 142.21 | 139.96 | 140.40 | 156,489 | -5.60(-3.83%) |
Jan 30, 2020 | 143.99 | 146.04 | 142.79 | 145.99 | 192,214 | -2.84(-1.91%) |
Jan 29, 2020 | 151.40 | 151.55 | 148.36 | 148.84 | 140,383 | -2.59(-1.71%) |
Jan 28, 2020 | 152.44 | 152.44 | 150.22 | 151.42 | 116,451 | +1.30(+0.87%) |
Jan 27, 2020 | 150.26 | 151.12 | 149.28 | 150.12 | 115,363 | -4.31(-2.79%) |
Jan 24, 2020 | 155.23 | 156.06 | 153.48 | 154.44 | 118,631 | -1.98(-1.27%) |
Jan 23, 2020 | 156.20 | 156.79 | 154.82 | 156.42 | 175,757 | -2.05(-1.29%) |
Jan 22, 2020 | 159.07 | 159.18 | 158.07 | 158.46 | 136,152 | +1.28(+0.82%) |
Jan 21, 2020 | 156.51 | 158.50 | 156.20 | 157.18 | 251,356 | -6.09(-3.73%) |
Jan 17, 2020 | 162.78 | 163.31 | 161.79 | 163.27 | 104,326 | +0.97(+0.60%) |
Jan 16, 2020 | 161.44 | 162.93 | 160.94 | 162.30 | 330,823 | +2.80(+1.75%) |
Jan 15, 2020 | 159.00 | 159.93 | 158.54 | 159.50 | 278,660 | -4.31(-2.63%) |
Jan 14, 2020 | 164.76 | 164.91 | 162.80 | 163.82 | 222,797 | -4.26(-2.53%) |
Jan 13, 2020 | 164.48 | 168.41 | 163.63 | 168.07 | 138,885 | +5.83(+3.59%) |
Jan 10, 2020 | 162.55 | 163.63 | 161.78 | 162.25 | 105,294 | -2.72(-1.65%) |
Jan 09, 2020 | 161.56 | 165.34 | 161.06 | 164.97 | 208,731 | +4.29(+2.67%) |
Jan 08, 2020 | 163.30 | 163.37 | 160.18 | 160.68 | 219,257 | -2.52(-1.54%) |
Jan 07, 2020 | 162.52 | 163.45 | 162.13 | 163.20 | 141,953 | -0.61(-0.37%) |
Jan 06, 2020 | 162.71 | 164.55 | 162.44 | 163.82 | 190,364 | +5.39(+3.40%) |
Jan 03, 2020 | 157.99 | 159.13 | 157.45 | 158.42 | 105,079 | +1.67(+1.07%) |
Jan 02, 2020 | 155.87 | 156.85 | 155.23 | 156.75 | 101,586 | +1.79(+1.15%) |
Dec 31, 2019 | 152.85 | 154.97 | 152.85 | 154.97 | 122,287 | +1.65(+1.07%) |
Dec 30, 2019 | 153.76 | 154.47 | 153.11 | 153.32 | 153,007 | +0.86(+0.57%) |
Dec 27, 2019 | 153.88 | 153.88 | 152.43 | 152.46 | 43,774 | -0.18(-0.12%) |
Dec 26, 2019 | 151.77 | 152.94 | 151.77 | 152.63 | 29,102 | +1.72(+1.14%) |
Dec 24, 2019 | 151.98 | 153.09 | 150.77 | 150.91 | 29,039 | -1.09(-0.72%) |
Dec 23, 2019 | 150.55 | 152.00 | 150.55 | 152.00 | 77,597 | +3.36(+2.26%) |
Dec 20, 2019 | 148.94 | 149.68 | 148.09 | 148.64 | 67,758 | -0.04(-0.02%) |
Dec 19, 2019 | 148.16 | 148.68 | 147.41 | 148.68 | 89,921 | +0.52(+0.35%) |
Dec 18, 2019 | 147.77 | 149.25 | 147.77 | 148.16 | 121,950 | +2.76(+1.90%) |
Dec 17, 2019 | 144.29 | 145.51 | 143.30 | 145.40 | 121,963 | +4.31(+3.05%) |
Dec 16, 2019 | 141.85 | 142.93 | 140.75 | 141.09 | 90,572 | +2.54(+1.83%) |
Dec 13, 2019 | 139.04 | 141.75 | 138.41 | 138.56 | 84,966 | -0.71(-0.51%) |
Dec 12, 2019 | 136.29 | 139.36 | 136.29 | 139.26 | 103,944 | +2.87(+2.11%) |
Dec 11, 2019 | 136.04 | 136.80 | 135.35 | 136.39 | 97,188 | +1.06(+0.78%) |
Dec 10, 2019 | 134.82 | 135.46 | 134.22 | 135.33 | 96,896 | +0.18(+0.13%) |
Dec 09, 2019 | 135.00 | 136.00 | 135.00 | 135.15 | 74,785 | -0.73(-0.53%) |
Dec 06, 2019 | 135.17 | 136.32 | 134.89 | 135.88 | 84,106 | +1.70(+1.27%) |
Dec 05, 2019 | 135.00 | 135.23 | 134.11 | 134.18 | 58,209 | -1.32(-0.97%) |
Dec 04, 2019 | 134.31 | 135.91 | 134.20 | 135.50 | 57,957 | +1.92(+1.43%) |
Dec 03, 2019 | 134.16 | 134.16 | 132.59 | 133.58 | 90,548 | -2.13(-1.57%) |
Dec 02, 2019 | 136.36 | 136.36 | 135.09 | 135.71 | 98,570 | +0.69(+0.51%) |
Nov 29, 2019 | 137.11 | 137.65 | 134.57 | 135.02 | 116,479 | -7.16(-5.04%) |
Nov 27, 2019 | 142.38 | 142.40 | 140.83 | 142.18 | 56,572 | +0.15(+0.10%) |
Nov 26, 2019 | 141.87 | 142.40 | 141.09 | 142.03 | 75,937 | -1.17(-0.82%) |
Nov 25, 2019 | 141.28 | 143.20 | 141.28 | 143.20 | 73,898 | +2.57(+1.82%) |
Nov 22, 2019 | 141.74 | 142.06 | 140.43 | 140.64 | 76,362 | -0.73(-0.52%) |
Nov 21, 2019 | 139.75 | 141.74 | 139.57 | 141.37 | 89,839 | -0.79(-0.56%) |
Nov 20, 2019 | 140.86 | 142.66 | 140.46 | 142.16 | 73,907 | +1.30(+0.92%) |
Nov 19, 2019 | 142.15 | 142.24 | 140.81 | 140.86 | 58,728 | -0.93(-0.66%) |
Nov 18, 2019 | 143.52 | 143.54 | 140.83 | 141.79 | 98,032 | -2.67(-1.85%) |
Nov 15, 2019 | 142.85 | 144.54 | 142.17 | 144.46 | 87,978 | +1.73(+1.21%) |
Nov 14, 2019 | 143.84 | 144.21 | 142.06 | 142.73 | 70,824 | -1.16(-0.81%) |
Nov 13, 2019 | 144.56 | 144.56 | 143.52 | 143.89 | 60,980 | -2.63(-1.80%) |
Nov 12, 2019 | 147.83 | 148.17 | 145.93 | 146.52 | 60,067 | -1.35(-0.91%) |
Nov 11, 2019 | 146.69 | 148.57 | 146.69 | 147.87 | 35,938 | -2.50(-1.66%) |
Nov 08, 2019 | 150.25 | 150.53 | 148.28 | 150.37 | 90,021 | +1.87(+1.26%) |
Nov 07, 2019 | 148.95 | 149.31 | 148.12 | 148.50 | 57,263 | +2.71(+1.86%) |
Nov 06, 2019 | 148.21 | 148.96 | 145.45 | 145.79 | 81,154 | -2.02(-1.36%) |
Nov 05, 2019 | 148.61 | 149.20 | 146.96 | 147.81 | 74,122 | +1.94(+1.33%) |
Nov 04, 2019 | 147.03 | 147.42 | 145.59 | 145.86 | 92,638 | +3.06(+2.14%) |
Nov 01, 2019 | 141.25 | 143.11 | 141.25 | 142.80 | 120,782 | +4.69(+3.40%) |
Oct 31, 2019 | 140.30 | 140.30 | 137.40 | 138.11 | 74,186 | -2.02(-1.44%) |
Oct 30, 2019 | 141.21 | 142.05 | 139.47 | 140.13 | 100,728 | -3.50(-2.43%) |
Oct 29, 2019 | 142.86 | 144.02 | 142.33 | 143.62 | 52,684 | -0.51(-0.36%) |
Oct 28, 2019 | 145.34 | 145.55 | 143.96 | 144.13 | 52,951 | -0.10(-0.07%) |
Oct 25, 2019 | 143.23 | 144.52 | 142.74 | 144.24 | 78,943 | +0.06(+0.04%) |
Oct 24, 2019 | 144.64 | 146.45 | 143.15 | 144.18 | 81,929 | +0.85(+0.59%) |
Oct 23, 2019 | 141.07 | 143.56 | 140.59 | 143.33 | 64,240 | +1.73(+1.22%) |
Oct 22, 2019 | 141.70 | 142.74 | 141.45 | 141.60 | 68,501 | +0.00(+0.00%) |
Oct 21, 2019 | 141.60 | 142.35 | 141.10 | 141.60 | 67,104 | +2.08(+1.49%) |
Oct 18, 2019 | 141.08 | 141.99 | 139.45 | 139.52 | 97,873 | -2.35(-1.66%) |
Oct 17, 2019 | 141.61 | 142.73 | 141.17 | 141.87 | 83,126 | +1.40(+1.00%) |
Oct 16, 2019 | 140.47 | 141.10 | 140.24 | 140.47 | 67,019 | +0.06(+0.05%) |
Oct 15, 2019 | 140.65 | 141.51 | 139.49 | 140.41 | 73,730 | -0.19(-0.14%) |
Oct 14, 2019 | 141.58 | 141.78 | 140.22 | 140.60 | 43,914 | -2.75(-1.92%) |
Oct 11, 2019 | 143.74 | 144.16 | 142.75 | 143.35 | 105,939 | +4.75(+3.43%) |
Oct 10, 2019 | 137.13 | 138.71 | 137.13 | 138.60 | 95,113 | +2.46(+1.81%) |
Oct 09, 2019 | 136.98 | 137.25 | 135.83 | 136.14 | 91,992 | +1.37(+1.01%) |
Oct 08, 2019 | 135.58 | 136.21 | 134.77 | 134.77 | 126,044 | -1.61(-1.18%) |
Oct 07, 2019 | 138.16 | 138.28 | 136.23 | 136.38 | 79,835 | -1.73(-1.25%) |
Oct 04, 2019 | 138.80 | 138.80 | 136.09 | 138.11 | 91,527 | -0.87(-0.63%) |
Oct 03, 2019 | 137.65 | 139.51 | 136.54 | 138.98 | 101,567 | +2.00(+1.46%) |
Oct 02, 2019 | 139.19 | 139.56 | 136.82 | 136.98 | 95,988 | -3.89(-2.76%) |
Oct 01, 2019 | 142.40 | 142.40 | 139.93 | 140.87 | 106,756 | -0.69(-0.49%) |
Sep 30, 2019 | 141.86 | 143.36 | 141.31 | 141.56 | 69,926 | -0.11(-0.08%) |
Sep 27, 2019 | 142.16 | 143.35 | 140.54 | 141.67 | 174,666 | -2.97(-2.05%) |
Sep 26, 2019 | 144.78 | 145.09 | 143.20 | 144.64 | 70,570 | -1.16(-0.80%) |
Sep 25, 2019 | 144.31 | 145.98 | 144.31 | 145.80 | 73,777 | +0.04(+0.03%) |
Sep 24, 2019 | 147.74 | 148.32 | 145.12 | 145.76 | 93,334 | -1.18(-0.80%) |
Sep 23, 2019 | 146.80 | 147.56 | 146.63 | 146.94 | 66,123 | -1.25(-0.84%) |
Sep 20, 2019 | 149.54 | 149.88 | 147.59 | 148.19 | 56,572 | -1.33(-0.89%) |
Sep 19, 2019 | 149.72 | 150.65 | 149.07 | 149.52 | 101,475 | +0.28(+0.19%) |
Sep 18, 2019 | 149.37 | 150.56 | 148.77 | 149.24 | 118,023 | +1.34(+0.91%) |
Sep 17, 2019 | 151.57 | 151.83 | 147.48 | 147.90 | 167,225 | -4.73(-3.10%) |
Sep 16, 2019 | 150.43 | 152.92 | 147.75 | 152.63 | 325,103 | +11.73(+8.33%) |
Sep 13, 2019 | 141.55 | 141.55 | 140.22 | 140.90 | 86,149 | +0.84(+0.60%) |
Sep 12, 2019 | 140.13 | 141.19 | 138.79 | 140.06 | 75,086 | -0.06(-0.05%) |
Sep 11, 2019 | 142.23 | 142.35 | 139.49 | 140.13 | 174,747 | +0.65(+0.46%) |
Sep 10, 2019 | 140.14 | 141.57 | 139.34 | 139.48 | 157,710 | +0.27(+0.19%) |
Sep 09, 2019 | 138.75 | 139.84 | 138.53 | 139.21 | 129,725 | +1.37(+0.99%) |
Sep 06, 2019 | 136.90 | 138.21 | 136.02 | 137.84 | 94,204 | +2.21(+1.63%) |
Sep 05, 2019 | 136.99 | 137.80 | 135.52 | 135.63 | 141,615 | -0.20(-0.15%) |
Sep 04, 2019 | 135.44 | 136.22 | 134.51 | 135.83 | 132,118 | +3.99(+3.02%) |
Sep 03, 2019 | 132.05 | 132.84 | 130.69 | 131.85 | 126,319 | -2.22(-1.66%) |
Aug 30, 2019 | 134.04 | 134.31 | 132.29 | 134.07 | 149,930 | +4.27(+3.29%) |
Aug 29, 2019 | 130.94 | 130.94 | 128.89 | 129.80 | 86,811 | +1.26(+0.98%) |
Aug 28, 2019 | 128.35 | 128.84 | 127.53 | 128.54 | 130,139 | +1.25(+0.98%) |
Aug 27, 2019 | 127.88 | 128.20 | 126.41 | 127.30 | 101,979 | -0.34(-0.27%) |
Aug 26, 2019 | 128.85 | 128.85 | 126.66 | 127.64 | 122,006 | -0.30(-0.23%) |
Aug 23, 2019 | 131.00 | 131.25 | 127.91 | 127.94 | 128,370 | -3.83(-2.91%) |
Aug 22, 2019 | 133.80 | 133.80 | 131.26 | 131.77 | 58,860 | -1.61(-1.21%) |
Aug 21, 2019 | 135.26 | 135.36 | 133.30 | 133.38 | 87,821 | +1.29(+0.98%) |
Aug 20, 2019 | 134.07 | 134.07 | 132.05 | 132.09 | 130,241 | -1.20(-0.90%) |
Aug 19, 2019 | 132.71 | 133.47 | 131.84 | 133.29 | 132,164 | +2.12(+1.62%) |
Aug 16, 2019 | 131.08 | 131.64 | 130.75 | 131.17 | 97,300 | +0.83(+0.64%) |
Aug 15, 2019 | 132.02 | 132.02 | 129.49 | 130.34 | 86,834 | -0.31(-0.24%) |
Aug 14, 2019 | 131.78 | 132.30 | 129.91 | 130.64 | 171,986 | -5.98(-4.38%) |
Aug 13, 2019 | 132.06 | 137.54 | 132.06 | 136.62 | 150,152 | +1.85(+1.38%) |
Aug 12, 2019 | 134.98 | 135.58 | 134.08 | 134.77 | 106,915 | -2.12(-1.55%) |
Aug 09, 2019 | 137.02 | 138.05 | 136.03 | 136.88 | 87,459 | -2.15(-1.55%) |
Aug 08, 2019 | 138.21 | 139.31 | 137.40 | 139.04 | 92,278 | +1.12(+0.81%) |
Aug 07, 2019 | 135.88 | 138.39 | 135.14 | 137.91 | 113,317 | -0.46(-0.33%) |
Aug 06, 2019 | 139.10 | 140.90 | 137.50 | 138.38 | 111,680 | +1.99(+1.46%) |
Aug 05, 2019 | 137.46 | 138.53 | 135.49 | 136.39 | 150,844 | -5.94(-4.17%) |
Aug 02, 2019 | 143.78 | 143.78 | 141.26 | 142.33 | 112,005 | -1.37(-0.95%) |