Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 154.41 | 154.41 | 148.58 | 152.46 | 1,221,254 | -1.51(-0.98%) |
Jul 30, 2020 | 158.34 | 158.76 | 150.89 | 153.97 | 1,896,746 | -6.39(-3.98%) |
Jul 29, 2020 | 155.72 | 160.53 | 155.51 | 160.36 | 1,080,788 | +5.00(+3.21%) |
Jul 28, 2020 | 158.22 | 159.25 | 154.75 | 155.37 | 774,539 | -4.87(-3.04%) |
Jul 27, 2020 | 157.07 | 160.83 | 156.26 | 160.23 | 881,929 | +2.37(+1.50%) |
Jul 24, 2020 | 160.55 | 161.36 | 157.79 | 157.87 | 644,460 | -2.56(-1.60%) |
Jul 23, 2020 | 159.78 | 162.74 | 158.56 | 160.43 | 777,912 | +0.73(+0.45%) |
Jul 22, 2020 | 155.91 | 160.15 | 155.91 | 159.70 | 847,905 | +2.40(+1.53%) |
Jul 21, 2020 | 156.17 | 160.03 | 155.92 | 157.30 | 840,362 | +3.00(+1.95%) |
Jul 20, 2020 | 155.04 | 156.51 | 153.56 | 154.30 | 527,238 | -1.81(-1.16%) |
Jul 17, 2020 | 156.48 | 157.48 | 154.80 | 156.10 | 620,410 | +0.63(+0.40%) |
Jul 16, 2020 | 157.08 | 159.55 | 154.69 | 155.47 | 800,696 | -2.32(-1.47%) |
Jul 15, 2020 | 157.29 | 158.92 | 154.51 | 157.79 | 1,006,274 | +3.58(+2.32%) |
Jul 14, 2020 | 148.33 | 154.77 | 146.84 | 154.21 | 971,417 | +4.86(+3.25%) |
Jul 13, 2020 | 148.30 | 152.47 | 146.37 | 149.35 | 1,280,565 | +4.29(+2.96%) |
Jul 10, 2020 | 141.27 | 146.14 | 141.02 | 145.06 | 938,869 | +4.09(+2.90%) |
Jul 09, 2020 | 146.24 | 147.06 | 139.35 | 140.97 | 864,026 | -4.90(-3.36%) |
Jul 08, 2020 | 144.56 | 146.56 | 142.38 | 145.87 | 784,436 | +1.06(+0.73%) |
Jul 07, 2020 | 146.33 | 149.12 | 144.74 | 144.81 | 953,185 | -3.11(-2.10%) |
Jul 06, 2020 | 148.02 | 149.40 | 146.70 | 147.92 | 784,293 | +2.78(+1.91%) |
Jul 02, 2020 | 146.52 | 150.02 | 144.33 | 145.14 | 1,038,636 | +2.07(+1.45%) |
Jul 01, 2020 | 147.19 | 148.83 | 142.68 | 143.07 | 968,452 | -3.18(-2.17%) |
Jun 30, 2020 | 144.32 | 146.92 | 143.58 | 146.25 | 883,548 | +1.30(+0.89%) |
Jun 29, 2020 | 140.43 | 145.58 | 139.18 | 144.96 | 1,186,559 | +7.18(+5.21%) |
Jun 26, 2020 | 140.62 | 141.32 | 137.33 | 137.77 | 2,438,126 | -3.87(-2.73%) |
Jun 25, 2020 | 138.64 | 142.27 | 136.50 | 141.64 | 1,373,675 | +1.87(+1.34%) |
Jun 24, 2020 | 149.41 | 149.43 | 139.61 | 139.76 | 2,191,425 | -11.33(-7.50%) |
Jun 23, 2020 | 155.06 | 155.71 | 151.06 | 151.10 | 1,168,867 | -3.07(-1.99%) |
Jun 22, 2020 | 151.57 | 154.58 | 149.88 | 154.17 | 1,259,406 | +1.57(+1.03%) |
Jun 19, 2020 | 154.65 | 155.50 | 149.55 | 152.60 | 2,019,492 | +1.67(+1.11%) |
Jun 18, 2020 | 151.90 | 153.66 | 149.90 | 150.93 | 1,434,619 | -1.72(-1.12%) |
Jun 17, 2020 | 154.89 | 155.08 | 151.78 | 152.65 | 1,274,705 | -2.68(-1.72%) |
Jun 16, 2020 | 154.55 | 158.05 | 151.78 | 155.33 | 2,642,476 | +11.04(+7.65%) |
Jun 15, 2020 | 134.29 | 145.03 | 133.96 | 144.29 | 1,131,383 | +3.48(+2.47%) |
Jun 12, 2020 | 146.46 | 146.64 | 136.76 | 140.81 | 1,340,383 | +1.41(+1.01%) |
Jun 11, 2020 | 141.44 | 145.23 | 139.14 | 139.39 | 2,040,358 | -13.30(-8.71%) |
Jun 10, 2020 | 155.26 | 155.94 | 150.73 | 152.69 | 1,531,352 | -2.60(-1.67%) |
Jun 09, 2020 | 151.52 | 158.58 | 149.65 | 155.29 | 1,462,903 | -0.03(-0.02%) |
Jun 08, 2020 | 159.62 | 162.70 | 153.50 | 155.32 | 1,968,092 | -3.02(-1.91%) |
Jun 05, 2020 | 157.04 | 162.77 | 156.34 | 158.34 | 3,183,577 | +9.79(+6.59%) |
Jun 04, 2020 | 146.15 | 151.07 | 144.31 | 148.55 | 1,538,040 | +1.56(+1.06%) |
Jun 03, 2020 | 142.63 | 148.05 | 142.58 | 146.99 | 1,250,589 | +6.54(+4.65%) |
Jun 02, 2020 | 139.34 | 141.58 | 138.51 | 140.45 | 1,082,492 | +3.11(+2.26%) |
Jun 01, 2020 | 136.35 | 139.25 | 134.73 | 137.34 | 778,300 | +1.05(+0.77%) |
May 29, 2020 | 132.84 | 138.66 | 131.88 | 136.29 | 1,594,234 | +1.25(+0.92%) |
May 28, 2020 | 139.45 | 139.45 | 133.97 | 135.04 | 1,355,361 | -2.81(-2.04%) |
May 27, 2020 | 138.98 | 141.01 | 134.69 | 137.85 | 2,234,735 | +3.25(+2.41%) |
May 26, 2020 | 132.96 | 137.77 | 132.72 | 134.60 | 1,665,554 | +6.49(+5.06%) |
May 22, 2020 | 125.37 | 129.15 | 124.20 | 128.12 | 932,042 | +2.79(+2.22%) |
May 21, 2020 | 126.02 | 127.46 | 123.88 | 125.33 | 685,275 | -0.29(-0.23%) |
May 20, 2020 | 126.06 | 127.16 | 123.69 | 125.62 | 1,240,504 | +3.21(+2.62%) |
May 19, 2020 | 125.61 | 127.04 | 122.26 | 122.42 | 1,173,293 | -4.49(-3.54%) |
May 18, 2020 | 123.94 | 130.52 | 122.78 | 126.91 | 2,450,182 | +10.56(+9.08%) |
May 15, 2020 | 112.37 | 116.72 | 111.21 | 116.35 | 1,496,811 | +2.46(+2.16%) |
May 14, 2020 | 105.29 | 114.06 | 103.29 | 113.89 | 1,760,650 | +7.15(+6.70%) |
May 13, 2020 | 107.89 | 109.07 | 104.51 | 106.73 | 1,188,506 | -1.38(-1.28%) |
May 12, 2020 | 114.93 | 115.11 | 108.02 | 108.12 | 1,016,290 | -6.22(-5.44%) |
May 11, 2020 | 114.89 | 116.80 | 112.65 | 114.34 | 917,692 | -3.00(-2.56%) |
May 08, 2020 | 113.00 | 117.54 | 111.38 | 117.34 | 917,978 | +6.72(+6.08%) |
May 07, 2020 | 110.75 | 113.58 | 109.54 | 110.62 | 1,059,109 | +1.88(+1.73%) |
May 06, 2020 | 112.19 | 114.16 | 108.64 | 108.74 | 895,642 | -3.00(-2.69%) |
May 05, 2020 | 117.17 | 120.06 | 111.50 | 111.74 | 1,212,146 | -2.83(-2.47%) |
May 04, 2020 | 113.97 | 115.41 | 109.91 | 114.56 | 1,315,623 | -2.48(-2.12%) |
May 01, 2020 | 123.20 | 123.57 | 116.14 | 117.05 | 1,971,698 | -9.05(-7.17%) |
Apr 30, 2020 | 123.86 | 128.54 | 118.25 | 126.09 | 2,741,590 | +0.51(+0.41%) |
Apr 29, 2020 | 118.84 | 126.01 | 117.78 | 125.58 | 2,356,501 | +11.22(+9.81%) |
Apr 28, 2020 | 113.56 | 116.57 | 110.68 | 114.37 | 2,067,219 | +5.42(+4.97%) |
Apr 27, 2020 | 103.56 | 109.88 | 103.06 | 108.95 | 1,511,819 | +4.89(+4.70%) |
Apr 24, 2020 | 103.45 | 105.29 | 100.33 | 104.06 | 978,409 | +2.28(+2.24%) |
Apr 23, 2020 | 100.29 | 103.08 | 98.34 | 101.79 | 1,444,009 | +3.05(+3.09%) |
Apr 22, 2020 | 99.88 | 99.89 | 97.20 | 98.74 | 1,193,247 | +2.89(+3.02%) |
Apr 21, 2020 | 95.34 | 97.39 | 94.38 | 95.84 | 1,252,373 | -2.88(-2.91%) |
Apr 20, 2020 | 99.98 | 102.94 | 96.48 | 98.72 | 1,988,111 | -4.37(-4.24%) |
Apr 17, 2020 | 100.27 | 104.21 | 98.63 | 103.08 | 2,100,305 | +6.38(+6.60%) |
Apr 16, 2020 | 101.44 | 102.02 | 93.03 | 96.71 | 2,775,221 | -5.14(-5.05%) |
Apr 15, 2020 | 101.62 | 103.00 | 98.32 | 101.85 | 1,684,448 | -4.76(-4.46%) |
Apr 14, 2020 | 105.00 | 107.77 | 103.18 | 106.61 | 1,365,772 | +4.79(+4.70%) |
Apr 13, 2020 | 101.44 | 102.94 | 98.26 | 101.82 | 1,560,327 | -3.88(-3.67%) |
Apr 09, 2020 | 111.00 | 112.69 | 101.71 | 105.69 | 2,657,634 | -3.86(-3.52%) |
Apr 08, 2020 | 107.04 | 112.79 | 105.30 | 109.55 | 1,549,282 | +3.64(+3.44%) |
Apr 07, 2020 | 108.94 | 109.89 | 102.06 | 105.91 | 2,518,331 | +4.66(+4.60%) |
Apr 06, 2020 | 95.26 | 102.30 | 95.18 | 101.25 | 2,304,670 | +11.88(+13.30%) |
Apr 03, 2020 | 90.60 | 92.01 | 85.07 | 89.37 | 2,404,191 | -4.99(-5.29%) |
Apr 02, 2020 | 93.56 | 101.56 | 91.50 | 94.36 | 2,173,599 | +0.18(+0.19%) |
Apr 01, 2020 | 95.13 | 98.55 | 90.42 | 94.18 | 2,152,255 | -6.79(-6.72%) |
Mar 31, 2020 | 93.34 | 103.76 | 92.87 | 100.97 | 3,329,354 | +7.59(+8.13%) |
Mar 30, 2020 | 86.78 | 93.70 | 84.39 | 93.38 | 2,292,110 | +4.92(+5.56%) |
Mar 27, 2020 | 90.38 | 91.25 | 84.83 | 88.46 | 2,667,214 | -8.86(-9.10%) |
Mar 26, 2020 | 93.35 | 99.36 | 88.60 | 97.32 | 2,564,191 | +5.88(+6.43%) |
Mar 25, 2020 | 87.65 | 99.29 | 81.00 | 91.45 | 2,489,246 | +6.46(+7.60%) |
Mar 24, 2020 | 76.07 | 88.00 | 75.87 | 84.99 | 2,833,317 | +15.43(+22.18%) |
Mar 23, 2020 | 67.87 | 71.18 | 62.58 | 69.56 | 2,223,917 | +0.78(+1.13%) |
Mar 20, 2020 | 78.04 | 80.50 | 68.66 | 68.79 | 2,567,752 | -7.47(-9.79%) |
Mar 19, 2020 | 66.54 | 77.91 | 62.39 | 76.26 | 2,917,033 | +7.97(+11.67%) |
Mar 18, 2020 | 72.56 | 74.13 | 57.75 | 68.29 | 3,523,298 | -11.62(-14.54%) |
Mar 17, 2020 | 83.51 | 84.42 | 73.22 | 79.91 | 2,670,056 | -1.77(-2.16%) |
Mar 16, 2020 | 76.54 | 88.70 | 74.67 | 81.67 | 2,784,464 | -7.63(-8.55%) |
Mar 13, 2020 | 88.51 | 89.85 | 81.46 | 89.31 | 2,534,632 | +7.63(+9.35%) |
Mar 12, 2020 | 89.32 | 92.29 | 81.45 | 81.67 | 3,464,050 | -16.18(-16.54%) |
Mar 11, 2020 | 100.42 | 102.26 | 96.54 | 97.85 | 2,743,562 | -7.56(-7.17%) |
Mar 10, 2020 | 103.01 | 106.81 | 96.13 | 105.41 | 2,691,131 | +8.30(+8.55%) |
Mar 09, 2020 | 99.10 | 104.77 | 96.07 | 97.11 | 3,403,101 | -16.40(-14.45%) |
Mar 06, 2020 | 111.92 | 116.14 | 109.56 | 113.50 | 2,742,931 | -4.07(-3.46%) |
Mar 05, 2020 | 123.01 | 123.39 | 116.45 | 117.58 | 1,959,051 | -10.15(-7.94%) |
Mar 04, 2020 | 128.61 | 129.85 | 124.02 | 127.72 | 1,596,508 | +1.49(+1.18%) |
Mar 03, 2020 | 132.88 | 136.02 | 124.20 | 126.23 | 1,537,237 | -7.03(-5.27%) |
Mar 02, 2020 | 132.00 | 133.26 | 124.62 | 133.26 | 2,016,794 | +3.26(+2.51%) |
Feb 28, 2020 | 122.21 | 132.83 | 121.78 | 130.00 | 2,589,866 | +2.79(+2.19%) |
Feb 27, 2020 | 123.96 | 134.27 | 121.32 | 127.21 | 1,954,918 | -2.04(-1.58%) |
Feb 26, 2020 | 134.09 | 135.11 | 129.10 | 129.25 | 1,477,651 | -2.87(-2.17%) |
Feb 25, 2020 | 139.99 | 140.81 | 130.24 | 132.12 | 1,769,986 | -7.17(-5.15%) |
Feb 24, 2020 | 141.04 | 141.28 | 136.82 | 139.29 | 1,458,547 | -9.28(-6.25%) |
Feb 21, 2020 | 150.84 | 151.58 | 147.98 | 148.58 | 991,555 | -4.23(-2.77%) |
Feb 20, 2020 | 149.90 | 156.14 | 149.69 | 152.81 | 837,497 | +2.13(+1.41%) |
Feb 19, 2020 | 151.95 | 153.56 | 150.29 | 150.68 | 611,177 | -0.42(-0.28%) |
Feb 18, 2020 | 152.34 | 153.66 | 148.68 | 151.10 | 864,096 | -2.83(-1.84%) |
Feb 14, 2020 | 157.00 | 158.09 | 152.00 | 153.93 | 613,582 | -3.16(-2.01%) |
Feb 13, 2020 | 154.52 | 157.29 | 154.06 | 157.08 | 863,564 | +1.19(+0.76%) |
Feb 12, 2020 | 154.01 | 157.08 | 153.10 | 155.90 | 1,114,532 | +4.73(+3.13%) |
Feb 11, 2020 | 149.73 | 153.08 | 149.06 | 151.17 | 1,081,441 | +3.24(+2.19%) |
Feb 10, 2020 | 146.48 | 148.26 | 145.49 | 147.93 | 547,796 | +0.98(+0.67%) |
Feb 07, 2020 | 148.45 | 148.72 | 146.26 | 146.95 | 835,536 | -2.81(-1.87%) |
Feb 06, 2020 | 152.35 | 152.35 | 147.55 | 149.75 | 785,560 | -1.74(-1.15%) |
Feb 05, 2020 | 148.17 | 152.37 | 147.44 | 151.49 | 1,354,411 | +6.72(+4.64%) |
Feb 04, 2020 | 139.61 | 146.53 | 138.96 | 144.77 | 1,577,493 | +7.86(+5.74%) |
Feb 03, 2020 | 134.62 | 138.67 | 134.16 | 136.91 | 1,762,543 | +3.76(+2.82%) |
Jan 31, 2020 | 137.22 | 138.20 | 132.73 | 133.15 | 2,200,479 | -5.78(-4.16%) |
Jan 30, 2020 | 147.24 | 149.71 | 137.45 | 138.93 | 2,692,068 | -10.48(-7.01%) |
Jan 29, 2020 | 148.66 | 150.78 | 147.74 | 149.41 | 1,322,817 | +1.73(+1.17%) |
Jan 28, 2020 | 145.48 | 148.71 | 144.55 | 147.68 | 889,069 | +4.15(+2.89%) |
Jan 27, 2020 | 143.80 | 146.92 | 143.31 | 143.53 | 1,550,445 | -5.28(-3.55%) |
Jan 24, 2020 | 152.34 | 152.90 | 146.71 | 148.81 | 1,255,800 | -3.44(-2.26%) |
Jan 23, 2020 | 150.78 | 152.44 | 148.02 | 152.25 | 1,128,310 | -0.12(-0.08%) |
Jan 22, 2020 | 153.50 | 154.01 | 151.74 | 152.36 | 756,381 | +0.27(+0.18%) |
Jan 21, 2020 | 154.94 | 154.94 | 151.89 | 152.09 | 1,168,292 | -3.66(-2.35%) |
Jan 17, 2020 | 155.50 | 158.26 | 155.18 | 155.75 | 1,140,645 | +1.05(+0.68%) |
Jan 16, 2020 | 153.11 | 154.84 | 152.60 | 154.70 | 908,779 | +2.71(+1.78%) |
Jan 15, 2020 | 150.37 | 153.13 | 149.39 | 151.99 | 942,331 | +0.54(+0.36%) |
Jan 14, 2020 | 153.35 | 154.13 | 149.76 | 151.45 | 1,446,905 | -3.04(-1.97%) |
Jan 13, 2020 | 157.59 | 157.85 | 152.80 | 154.49 | 1,567,055 | -1.99(-1.27%) |
Jan 10, 2020 | 160.18 | 160.39 | 155.68 | 156.49 | 1,012,243 | -3.69(-2.30%) |
Jan 09, 2020 | 162.81 | 162.81 | 159.58 | 160.18 | 940,788 | -1.55(-0.96%) |
Jan 08, 2020 | 162.22 | 163.16 | 160.55 | 161.73 | 701,833 | -0.27(-0.16%) |
Jan 07, 2020 | 161.91 | 162.86 | 160.57 | 161.99 | 535,201 | -0.29(-0.18%) |
Jan 06, 2020 | 159.57 | 162.59 | 159.32 | 162.28 | 721,008 | -0.32(-0.20%) |
Jan 03, 2020 | 161.90 | 163.44 | 158.35 | 162.61 | 1,109,666 | -2.88(-1.74%) |
Jan 02, 2020 | 165.26 | 165.51 | 161.33 | 165.49 | 877,656 | +1.84(+1.13%) |
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |
Dec 02, 2019 | 150.34 | 153.06 | 148.78 | 149.34 | 994,416 | -0.84(-0.56%) |
Nov 29, 2019 | 152.79 | 153.26 | 149.82 | 150.19 | 428,417 | -3.35(-2.18%) |
Nov 27, 2019 | 154.15 | 154.29 | 151.58 | 153.53 | 538,375 | +0.17(+0.11%) |
Nov 26, 2019 | 153.19 | 154.22 | 151.83 | 153.37 | 897,103 | -0.72(-0.47%) |
Nov 25, 2019 | 152.47 | 154.90 | 150.29 | 154.08 | 1,168,646 | +2.46(+1.62%) |
Nov 22, 2019 | 149.40 | 152.58 | 149.03 | 151.62 | 1,073,693 | +2.00(+1.34%) |
Nov 21, 2019 | 145.88 | 149.78 | 144.99 | 149.62 | 1,400,474 | +3.88(+2.66%) |
Nov 20, 2019 | 149.09 | 149.13 | 143.61 | 145.74 | 1,814,560 | -3.68(-2.46%) |
Nov 19, 2019 | 151.31 | 152.06 | 148.38 | 149.42 | 756,881 | -0.98(-0.65%) |
Nov 18, 2019 | 151.37 | 151.70 | 148.85 | 150.40 | 1,071,272 | -1.05(-0.69%) |
Nov 15, 2019 | 151.38 | 152.34 | 150.04 | 151.45 | 987,785 | +1.98(+1.33%) |
Nov 14, 2019 | 147.97 | 150.47 | 147.82 | 149.47 | 880,397 | +1.56(+1.06%) |
Nov 13, 2019 | 149.49 | 150.10 | 147.46 | 147.91 | 1,591,129 | -3.66(-2.41%) |
Nov 12, 2019 | 153.43 | 154.75 | 150.22 | 151.57 | 1,572,010 | -1.87(-1.22%) |
Nov 11, 2019 | 150.44 | 153.60 | 150.04 | 153.43 | 1,195,556 | +1.02(+0.67%) |
Nov 08, 2019 | 147.64 | 152.83 | 147.48 | 152.41 | 1,676,677 | +5.05(+3.43%) |
Nov 07, 2019 | 146.62 | 149.60 | 146.39 | 147.36 | 1,861,504 | +2.97(+2.06%) |
Nov 06, 2019 | 144.11 | 144.67 | 141.14 | 144.39 | 1,297,433 | +0.16(+0.11%) |
Nov 05, 2019 | 144.96 | 149.00 | 143.68 | 144.23 | 2,136,065 | +0.25(+0.17%) |
Nov 04, 2019 | 140.30 | 144.74 | 140.29 | 143.98 | 2,639,765 | +4.78(+3.43%) |
Nov 01, 2019 | 133.46 | 139.34 | 132.81 | 139.21 | 2,138,723 | +8.14(+6.21%) |
Oct 31, 2019 | 132.96 | 132.96 | 127.59 | 131.07 | 1,387,135 | -2.33(-1.74%) |
Oct 30, 2019 | 133.54 | 133.88 | 130.37 | 133.40 | 1,312,287 | -1.08(-0.80%) |
Oct 29, 2019 | 133.07 | 136.16 | 132.44 | 134.47 | 1,125,323 | +1.02(+0.76%) |
Oct 28, 2019 | 133.26 | 134.78 | 131.67 | 133.46 | 1,143,157 | +0.61(+0.46%) |
Oct 25, 2019 | 128.75 | 133.16 | 128.55 | 132.85 | 1,266,501 | +3.32(+2.56%) |
Oct 24, 2019 | 131.96 | 132.28 | 127.94 | 129.53 | 1,058,853 | -1.64(-1.25%) |
Oct 23, 2019 | 129.43 | 131.98 | 127.58 | 131.17 | 1,508,269 | +1.25(+0.96%) |
Oct 22, 2019 | 127.00 | 131.38 | 126.05 | 129.92 | 1,842,062 | +2.68(+2.11%) |
Oct 21, 2019 | 127.08 | 130.45 | 126.96 | 127.24 | 1,670,877 | +0.99(+0.78%) |
Oct 18, 2019 | 125.43 | 128.32 | 125.11 | 126.25 | 2,179,079 | +0.75(+0.59%) |
Oct 17, 2019 | 121.16 | 130.31 | 120.21 | 125.51 | 6,145,300 | +6.11(+5.12%) |
Oct 16, 2019 | 117.75 | 120.78 | 117.59 | 119.39 | 2,251,789 | +0.97(+0.82%) |
Oct 15, 2019 | 116.82 | 119.22 | 115.46 | 118.42 | 1,279,950 | +1.96(+1.69%) |
Oct 14, 2019 | 115.12 | 116.91 | 114.81 | 116.46 | 970,700 | +0.28(+0.24%) |
Oct 11, 2019 | 114.58 | 118.29 | 114.00 | 116.18 | 1,626,844 | +4.98(+4.48%) |
Oct 10, 2019 | 109.54 | 112.32 | 109.54 | 111.20 | 973,990 | +1.80(+1.65%) |
Oct 09, 2019 | 108.63 | 110.53 | 107.75 | 109.39 | 1,428,858 | +2.24(+2.09%) |
Oct 08, 2019 | 109.04 | 110.74 | 107.00 | 107.16 | 2,367,188 | -6.34(-5.59%) |
Oct 07, 2019 | 114.52 | 115.42 | 113.08 | 113.50 | 1,183,385 | -1.52(-1.32%) |
Oct 04, 2019 | 115.44 | 116.57 | 114.13 | 115.02 | 1,261,915 | +0.80(+0.70%) |
Oct 03, 2019 | 113.03 | 114.30 | 110.03 | 114.21 | 1,662,160 | +0.40(+0.35%) |
Oct 02, 2019 | 115.11 | 116.14 | 111.99 | 113.81 | 1,790,089 | -3.52(-3.00%) |
Oct 01, 2019 | 123.47 | 124.69 | 116.92 | 117.33 | 1,569,592 | -4.98(-4.07%) |
Sep 30, 2019 | 122.66 | 123.40 | 119.91 | 122.31 | 1,485,486 | -0.15(-0.12%) |
Sep 27, 2019 | 125.85 | 126.79 | 121.46 | 122.45 | 1,414,266 | -2.73(-2.18%) |
Sep 26, 2019 | 124.88 | 126.01 | 123.85 | 125.18 | 856,166 | -0.31(-0.25%) |
Sep 25, 2019 | 122.38 | 126.06 | 122.27 | 125.50 | 1,154,647 | +3.10(+2.53%) |
Sep 24, 2019 | 125.72 | 126.72 | 121.86 | 122.40 | 1,510,699 | -3.60(-2.86%) |
Sep 23, 2019 | 122.65 | 127.13 | 121.73 | 126.00 | 1,450,171 | +1.92(+1.55%) |
Sep 20, 2019 | 127.06 | 127.73 | 123.91 | 124.07 | 2,275,381 | +1.31(+1.07%) |
Sep 19, 2019 | 123.30 | 124.35 | 122.37 | 122.76 | 1,334,573 | +0.38(+0.31%) |
Sep 18, 2019 | 122.47 | 123.07 | 120.52 | 122.38 | 2,052,985 | -2.15(-1.73%) |
Sep 17, 2019 | 124.66 | 125.61 | 122.30 | 124.53 | 1,148,080 | -1.42(-1.13%) |
Sep 16, 2019 | 125.61 | 128.75 | 124.50 | 125.95 | 1,165,417 | -0.51(-0.40%) |
Sep 13, 2019 | 127.37 | 129.75 | 126.20 | 126.46 | 1,915,241 | +0.85(+0.68%) |
Sep 12, 2019 | 123.59 | 127.26 | 123.59 | 125.61 | 1,532,202 | +0.37(+0.30%) |
Sep 11, 2019 | 124.19 | 125.38 | 121.32 | 125.23 | 1,758,053 | +3.50(+2.88%) |
Sep 10, 2019 | 118.09 | 121.85 | 117.34 | 121.73 | 1,350,578 | +3.27(+2.76%) |
Sep 09, 2019 | 115.85 | 118.57 | 115.32 | 118.46 | 1,656,177 | +3.76(+3.28%) |
Sep 06, 2019 | 114.43 | 115.97 | 113.36 | 114.70 | 877,827 | +0.39(+0.34%) |
Sep 05, 2019 | 112.85 | 116.30 | 112.65 | 114.31 | 1,571,249 | +3.62(+3.27%) |
Sep 04, 2019 | 109.76 | 110.97 | 108.98 | 110.69 | 1,294,675 | +3.07(+2.85%) |
Sep 03, 2019 | 108.43 | 109.64 | 106.03 | 107.62 | 1,364,503 | -2.84(-2.57%) |
Aug 30, 2019 | 110.84 | 112.29 | 109.79 | 110.45 | 1,244,591 | +1.22(+1.11%) |
Aug 29, 2019 | 106.82 | 109.97 | 106.22 | 109.24 | 1,340,835 | +4.91(+4.70%) |
Aug 28, 2019 | 101.51 | 105.61 | 99.99 | 104.33 | 1,088,462 | +2.47(+2.43%) |
Aug 27, 2019 | 104.95 | 105.73 | 101.07 | 101.86 | 1,182,827 | -2.41(-2.32%) |
Aug 26, 2019 | 105.19 | 105.30 | 102.34 | 104.27 | 1,209,611 | +1.28(+1.24%) |
Aug 23, 2019 | 106.22 | 107.63 | 102.36 | 103.00 | 1,495,792 | -4.80(-4.45%) |
Aug 22, 2019 | 109.96 | 110.69 | 107.28 | 107.79 | 979,011 | -1.38(-1.27%) |
Aug 21, 2019 | 110.01 | 110.34 | 108.53 | 109.18 | 843,980 | +2.06(+1.92%) |
Aug 20, 2019 | 107.94 | 108.06 | 107.00 | 107.12 | 752,299 | -1.45(-1.34%) |
Aug 19, 2019 | 108.28 | 109.30 | 107.22 | 108.57 | 1,228,636 | +2.60(+2.45%) |
Aug 16, 2019 | 103.79 | 106.76 | 103.32 | 105.97 | 1,582,718 | +3.36(+3.27%) |
Aug 15, 2019 | 103.50 | 103.97 | 100.84 | 102.61 | 1,760,948 | -0.78(-0.75%) |
Aug 14, 2019 | 107.67 | 107.93 | 101.91 | 103.39 | 2,179,445 | -7.03(-6.36%) |
Aug 13, 2019 | 108.04 | 114.48 | 107.50 | 110.41 | 1,442,622 | +1.71(+1.57%) |
Aug 12, 2019 | 111.78 | 111.92 | 108.33 | 108.71 | 1,017,836 | -4.70(-4.14%) |
Aug 09, 2019 | 114.89 | 115.05 | 112.36 | 113.41 | 1,254,781 | -2.24(-1.94%) |
Aug 08, 2019 | 112.53 | 116.05 | 112.53 | 115.64 | 1,356,373 | +4.36(+3.92%) |
Aug 07, 2019 | 109.27 | 111.44 | 108.49 | 111.29 | 1,339,439 | -0.95(-0.85%) |
Aug 06, 2019 | 113.07 | 113.62 | 110.41 | 112.24 | 1,244,512 | +1.01(+0.91%) |
Aug 05, 2019 | 112.05 | 112.29 | 109.69 | 111.23 | 1,893,171 | -3.86(-3.35%) |
Aug 02, 2019 | 117.13 | 117.48 | 113.99 | 115.08 | 1,642,232 | -3.53(-2.98%) |