Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 155.01 | 157.31 | 152.65 | 154.44 | 406,750 | -4.02(-2.54%) |
Apr 29, 2020 | 157.89 | 159.50 | 154.79 | 158.46 | 240,534 | +4.94(+3.22%) |
Apr 28, 2020 | 156.33 | 159.66 | 152.66 | 153.52 | 270,589 | -1.74(-1.12%) |
Apr 27, 2020 | 150.72 | 156.67 | 150.72 | 155.25 | 208,420 | +5.09(+3.39%) |
Apr 24, 2020 | 148.78 | 150.77 | 146.83 | 150.17 | 216,090 | +1.01(+0.68%) |
Apr 23, 2020 | 148.28 | 152.57 | 147.25 | 149.16 | 266,638 | +2.48(+1.69%) |
Apr 22, 2020 | 146.21 | 148.65 | 143.30 | 146.68 | 202,475 | +1.54(+1.06%) |
Apr 21, 2020 | 142.77 | 146.41 | 139.70 | 145.15 | 357,426 | -0.62(-0.42%) |
Apr 20, 2020 | 142.15 | 147.51 | 139.18 | 145.76 | 255,771 | -0.59(-0.40%) |
Apr 17, 2020 | 147.13 | 147.66 | 143.97 | 146.35 | 413,946 | +5.95(+4.24%) |
Apr 16, 2020 | 136.26 | 140.72 | 134.47 | 140.40 | 385,365 | +4.99(+3.69%) |
Apr 15, 2020 | 133.86 | 137.12 | 129.61 | 135.41 | 209,294 | -3.57(-2.57%) |
Apr 14, 2020 | 138.28 | 142.05 | 138.28 | 138.98 | 401,725 | +3.25(+2.40%) |
Apr 13, 2020 | 144.36 | 144.52 | 134.61 | 135.72 | 282,646 | -10.74(-7.33%) |
Apr 09, 2020 | 143.14 | 146.79 | 142.47 | 146.46 | 252,139 | +5.05(+3.57%) |
Apr 08, 2020 | 138.85 | 142.31 | 135.93 | 141.41 | 236,417 | +4.49(+3.28%) |
Apr 07, 2020 | 138.21 | 142.74 | 136.87 | 136.92 | 322,849 | +2.85(+2.13%) |
Apr 06, 2020 | 129.57 | 135.21 | 128.38 | 134.07 | 343,026 | +11.77(+9.62%) |
Apr 03, 2020 | 123.11 | 125.09 | 120.35 | 122.31 | 211,088 | -0.45(-0.37%) |
Apr 02, 2020 | 120.24 | 125.13 | 116.05 | 122.76 | 278,577 | +2.77(+2.31%) |
Apr 01, 2020 | 124.04 | 125.77 | 117.12 | 119.98 | 382,354 | -9.66(-7.45%) |
Mar 31, 2020 | 131.09 | 134.12 | 128.68 | 129.64 | 465,136 | -3.38(-2.54%) |
Mar 30, 2020 | 127.00 | 133.92 | 126.39 | 133.02 | 407,093 | +6.43(+5.08%) |
Mar 27, 2020 | 124.19 | 129.15 | 121.55 | 126.59 | 456,560 | -1.05(-0.82%) |
Mar 26, 2020 | 117.05 | 128.89 | 115.12 | 127.63 | 345,258 | +12.76(+11.10%) |
Mar 25, 2020 | 116.60 | 119.96 | 112.45 | 114.88 | 541,476 | +0.61(+0.54%) |
Mar 24, 2020 | 101.59 | 114.76 | 100.17 | 114.26 | 457,317 | +18.80(+19.70%) |
Mar 23, 2020 | 101.47 | 102.75 | 92.58 | 95.46 | 458,672 | -7.47(-7.25%) |
Mar 20, 2020 | 108.10 | 111.52 | 101.30 | 102.93 | 604,301 | -7.04(-6.41%) |
Mar 19, 2020 | 98.49 | 112.61 | 93.54 | 109.97 | 284,130 | +9.99(+9.99%) |
Mar 18, 2020 | 97.93 | 105.05 | 94.63 | 99.98 | 353,452 | -5.66(-5.36%) |
Mar 17, 2020 | 100.46 | 106.70 | 96.77 | 105.64 | 465,819 | +7.06(+7.17%) |
Mar 16, 2020 | 103.18 | 107.58 | 98.48 | 98.58 | 423,410 | -22.09(-18.31%) |
Mar 13, 2020 | 118.34 | 120.77 | 111.07 | 120.67 | 389,983 | +8.73(+7.79%) |
Mar 12, 2020 | 119.56 | 122.74 | 111.15 | 111.95 | 394,936 | -16.47(-12.83%) |
Mar 11, 2020 | 130.91 | 132.60 | 127.54 | 128.42 | 375,687 | -6.64(-4.92%) |
Mar 10, 2020 | 131.17 | 135.11 | 127.87 | 135.06 | 310,828 | +8.48(+6.70%) |
Mar 09, 2020 | 127.84 | 130.35 | 124.77 | 126.59 | 352,965 | -10.81(-7.87%) |
Mar 06, 2020 | 132.69 | 138.14 | 132.18 | 137.39 | 335,804 | +0.08(+0.06%) |
Mar 05, 2020 | 138.36 | 139.77 | 135.04 | 137.32 | 325,201 | -4.83(-3.40%) |
Mar 04, 2020 | 141.68 | 143.45 | 139.45 | 142.14 | 401,485 | +3.17(+2.28%) |
Mar 03, 2020 | 142.51 | 145.11 | 137.73 | 138.98 | 383,213 | -2.98(-2.10%) |
Mar 02, 2020 | 140.57 | 142.38 | 137.76 | 141.96 | 534,982 | +2.50(+1.80%) |
Feb 28, 2020 | 138.89 | 141.40 | 136.73 | 139.46 | 506,675 | -3.99(-2.78%) |
Feb 27, 2020 | 146.29 | 148.53 | 143.37 | 143.45 | 269,861 | -5.71(-3.83%) |
Feb 26, 2020 | 152.29 | 153.59 | 149.03 | 149.16 | 254,310 | -1.68(-1.11%) |
Feb 25, 2020 | 158.22 | 159.57 | 150.45 | 150.84 | 331,085 | -7.12(-4.51%) |
Feb 24, 2020 | 157.49 | 158.84 | 155.27 | 157.96 | 283,175 | -5.03(-3.09%) |
Feb 21, 2020 | 163.95 | 164.58 | 162.71 | 162.99 | 304,706 | -1.82(-1.10%) |
Feb 20, 2020 | 162.62 | 168.42 | 162.62 | 164.81 | 393,645 | +0.58(+0.36%) |
Feb 19, 2020 | 165.75 | 168.06 | 163.52 | 164.23 | 441,884 | -1.04(-0.63%) |
Feb 18, 2020 | 169.12 | 169.19 | 164.75 | 165.27 | 323,130 | -4.70(-2.77%) |
Feb 14, 2020 | 170.08 | 171.06 | 168.95 | 169.97 | 149,533 | -0.12(-0.07%) |
Feb 13, 2020 | 169.95 | 171.14 | 169.69 | 170.10 | 105,916 | -0.85(-0.50%) |
Feb 12, 2020 | 169.21 | 171.51 | 169.17 | 170.95 | 137,916 | +1.48(+0.87%) |
Feb 11, 2020 | 168.35 | 170.53 | 167.84 | 169.47 | 137,710 | +1.29(+0.77%) |
Feb 10, 2020 | 166.97 | 168.76 | 166.97 | 168.18 | 123,215 | +0.40(+0.24%) |
Feb 07, 2020 | 167.80 | 170.04 | 166.02 | 167.78 | 208,637 | -2.31(-1.36%) |
Feb 06, 2020 | 171.22 | 171.22 | 168.50 | 170.09 | 200,869 | -1.10(-0.64%) |
Feb 05, 2020 | 172.64 | 172.64 | 170.66 | 171.19 | 213,807 | +0.70(+0.41%) |
Feb 04, 2020 | 167.04 | 170.93 | 167.04 | 170.49 | 212,176 | +6.09(+3.71%) |
Feb 03, 2020 | 162.66 | 165.22 | 162.40 | 164.40 | 179,768 | +2.69(+1.66%) |
Jan 31, 2020 | 164.59 | 164.60 | 161.07 | 161.71 | 434,609 | -3.54(-2.14%) |
Jan 30, 2020 | 165.84 | 166.72 | 163.28 | 165.25 | 323,513 | -1.36(-0.82%) |
Jan 29, 2020 | 168.04 | 169.36 | 166.56 | 166.61 | 221,884 | -1.29(-0.77%) |
Jan 28, 2020 | 165.69 | 169.26 | 165.69 | 167.90 | 310,148 | +2.22(+1.34%) |
Jan 27, 2020 | 165.74 | 166.59 | 161.70 | 165.68 | 310,499 | +1.94(+1.19%) |
Jan 24, 2020 | 165.00 | 166.06 | 163.14 | 163.74 | 278,600 | -1.25(-0.76%) |
Jan 23, 2020 | 162.80 | 165.27 | 161.51 | 164.99 | 353,409 | +1.87(+1.14%) |
Jan 22, 2020 | 162.33 | 164.39 | 162.33 | 163.12 | 587,882 | +1.56(+0.97%) |
Jan 21, 2020 | 161.80 | 163.12 | 160.85 | 161.56 | 302,905 | -0.76(-0.47%) |
Jan 17, 2020 | 161.36 | 162.94 | 161.36 | 162.32 | 205,922 | +1.12(+0.69%) |
Jan 16, 2020 | 159.82 | 161.48 | 159.82 | 161.20 | 201,551 | +2.24(+1.41%) |
Jan 15, 2020 | 158.42 | 159.26 | 157.33 | 158.96 | 186,227 | +0.86(+0.55%) |
Jan 14, 2020 | 158.37 | 158.81 | 156.81 | 158.10 | 346,575 | -0.27(-0.17%) |
Jan 13, 2020 | 156.57 | 158.38 | 156.33 | 158.37 | 133,919 | +1.69(+1.08%) |
Jan 10, 2020 | 157.75 | 157.87 | 156.51 | 156.68 | 328,724 | -0.98(-0.62%) |
Jan 09, 2020 | 155.85 | 157.69 | 155.30 | 157.66 | 188,447 | +2.35(+1.51%) |
Jan 08, 2020 | 156.10 | 156.48 | 154.83 | 155.31 | 206,192 | -0.79(-0.51%) |
Jan 07, 2020 | 155.97 | 157.25 | 155.35 | 156.10 | 210,110 | -0.56(-0.36%) |
Jan 06, 2020 | 156.88 | 156.96 | 155.56 | 156.67 | 167,999 | -0.44(-0.28%) |
Jan 03, 2020 | 155.93 | 157.42 | 155.64 | 157.11 | 170,418 | -1.12(-0.71%) |
Jan 02, 2020 | 156.31 | 158.23 | 155.36 | 158.23 | 263,056 | +2.29(+1.47%) |
Dec 31, 2019 | 156.62 | 157.82 | 155.75 | 155.94 | 237,144 | -0.50(-0.32%) |
Dec 30, 2019 | 155.81 | 157.81 | 155.38 | 156.44 | 240,124 | +0.54(+0.34%) |
Dec 27, 2019 | 156.22 | 158.16 | 155.31 | 155.90 | 302,304 | -0.06(-0.04%) |
Dec 26, 2019 | 155.96 | 156.89 | 155.42 | 155.96 | 216,679 | -0.40(-0.26%) |
Dec 24, 2019 | 157.41 | 157.79 | 156.29 | 156.36 | 91,161 | -0.58(-0.37%) |
Dec 23, 2019 | 157.75 | 157.98 | 156.34 | 156.95 | 263,335 | -0.48(-0.30%) |
Dec 20, 2019 | 157.53 | 158.28 | 156.00 | 157.43 | 1,242,530 | +0.71(+0.45%) |
Dec 19, 2019 | 155.90 | 157.24 | 155.34 | 156.72 | 411,839 | +0.17(+0.11%) |
Dec 18, 2019 | 158.46 | 158.81 | 155.79 | 156.55 | 326,422 | -2.86(-1.79%) |
Dec 17, 2019 | 157.56 | 160.03 | 157.22 | 159.40 | 345,869 | +1.94(+1.23%) |
Dec 16, 2019 | 153.38 | 158.00 | 153.38 | 157.46 | 505,376 | +3.14(+2.04%) |
Dec 13, 2019 | 155.06 | 157.77 | 152.49 | 154.32 | 546,879 | -1.41(-0.91%) |
Dec 12, 2019 | 157.36 | 158.64 | 153.80 | 155.73 | 753,262 | -3.82(-2.39%) |
Dec 11, 2019 | 158.42 | 160.01 | 157.55 | 159.56 | 357,322 | +1.31(+0.83%) |
Dec 10, 2019 | 158.88 | 160.15 | 157.03 | 158.25 | 182,635 | -0.59(-0.37%) |
Dec 09, 2019 | 159.91 | 160.74 | 158.76 | 158.84 | 132,572 | -1.35(-0.84%) |
Dec 06, 2019 | 160.03 | 161.44 | 159.50 | 160.19 | 264,700 | +1.62(+1.02%) |
Dec 05, 2019 | 158.21 | 159.26 | 157.75 | 158.57 | 171,870 | +1.31(+0.83%) |
Dec 04, 2019 | 156.66 | 159.55 | 155.93 | 157.26 | 217,419 | +0.53(+0.34%) |
Dec 03, 2019 | 156.23 | 157.15 | 154.10 | 156.73 | 176,211 | -1.24(-0.79%) |
Dec 02, 2019 | 159.26 | 159.86 | 157.05 | 157.97 | 155,384 | -0.47(-0.30%) |
Nov 29, 2019 | 159.30 | 160.00 | 158.09 | 158.44 | 94,513 | -1.10(-0.69%) |
Nov 27, 2019 | 158.18 | 159.56 | 157.75 | 159.54 | 175,524 | +0.76(+0.48%) |
Nov 26, 2019 | 157.54 | 159.12 | 157.31 | 158.77 | 213,777 | +0.93(+0.59%) |
Nov 25, 2019 | 156.82 | 159.76 | 156.82 | 157.84 | 215,732 | +0.87(+0.55%) |
Nov 22, 2019 | 157.16 | 157.36 | 155.65 | 156.98 | 130,937 | +0.44(+0.28%) |
Nov 21, 2019 | 156.91 | 157.59 | 155.36 | 156.54 | 201,925 | -0.59(-0.38%) |
Nov 20, 2019 | 157.09 | 158.38 | 155.81 | 157.13 | 325,933 | -0.44(-0.28%) |
Nov 19, 2019 | 156.64 | 158.22 | 154.71 | 157.57 | 215,302 | +0.42(+0.27%) |
Nov 18, 2019 | 155.83 | 157.61 | 154.65 | 157.15 | 156,409 | +1.16(+0.74%) |
Nov 15, 2019 | 156.19 | 157.01 | 155.47 | 155.99 | 147,474 | +0.60(+0.39%) |
Nov 14, 2019 | 155.18 | 156.14 | 154.63 | 155.39 | 219,681 | -0.31(-0.20%) |
Nov 13, 2019 | 156.17 | 156.78 | 154.41 | 155.69 | 191,377 | -1.42(-0.91%) |
Nov 12, 2019 | 157.49 | 157.92 | 155.94 | 157.12 | 147,998 | -0.14(-0.09%) |
Nov 11, 2019 | 154.86 | 157.41 | 154.56 | 157.26 | 123,949 | +1.35(+0.86%) |
Nov 08, 2019 | 156.78 | 157.02 | 155.15 | 155.91 | 230,788 | -1.08(-0.69%) |
Nov 07, 2019 | 156.66 | 157.74 | 155.95 | 157.00 | 178,812 | +1.68(+1.08%) |
Nov 06, 2019 | 155.98 | 156.40 | 154.93 | 155.31 | 180,109 | -1.73(-1.10%) |
Nov 05, 2019 | 155.77 | 157.09 | 155.05 | 157.04 | 190,475 | +1.78(+1.15%) |
Nov 04, 2019 | 153.98 | 155.80 | 153.55 | 155.26 | 318,288 | +2.38(+1.56%) |
Nov 01, 2019 | 150.86 | 153.15 | 150.53 | 152.89 | 263,339 | +3.07(+2.05%) |
Oct 31, 2019 | 150.24 | 150.53 | 148.59 | 149.82 | 357,073 | -0.97(-0.65%) |
Oct 30, 2019 | 150.94 | 151.27 | 149.52 | 150.79 | 185,437 | -0.13(-0.09%) |
Oct 29, 2019 | 148.67 | 151.41 | 147.59 | 150.93 | 130,186 | +1.86(+1.25%) |
Oct 28, 2019 | 148.38 | 149.41 | 147.63 | 149.06 | 167,678 | +1.70(+1.15%) |
Oct 25, 2019 | 147.76 | 149.69 | 147.31 | 147.36 | 144,648 | -0.54(-0.37%) |
Oct 24, 2019 | 147.13 | 148.81 | 145.53 | 147.91 | 293,350 | +0.98(+0.67%) |
Oct 23, 2019 | 146.02 | 147.01 | 144.73 | 146.93 | 280,010 | +0.70(+0.48%) |
Oct 22, 2019 | 142.96 | 146.59 | 142.02 | 146.23 | 294,564 | +2.83(+1.97%) |
Oct 21, 2019 | 140.45 | 143.56 | 140.33 | 143.40 | 174,338 | +3.17(+2.26%) |
Oct 18, 2019 | 138.83 | 140.45 | 138.62 | 140.23 | 148,834 | +1.41(+1.02%) |
Oct 17, 2019 | 139.18 | 140.45 | 138.27 | 138.81 | 198,474 | +0.66(+0.48%) |
Oct 16, 2019 | 137.87 | 138.79 | 136.20 | 138.15 | 140,548 | -0.27(-0.19%) |
Oct 15, 2019 | 137.06 | 139.00 | 136.05 | 138.42 | 98,655 | +1.54(+1.12%) |
Oct 14, 2019 | 136.36 | 137.38 | 134.00 | 136.88 | 90,652 | +0.36(+0.27%) |
Oct 11, 2019 | 134.95 | 138.70 | 134.95 | 136.52 | 142,554 | +3.46(+2.60%) |
Oct 10, 2019 | 131.64 | 134.17 | 131.64 | 133.06 | 90,220 | +1.44(+1.10%) |
Oct 09, 2019 | 132.24 | 132.24 | 130.56 | 131.62 | 139,055 | +0.75(+0.58%) |
Oct 08, 2019 | 133.77 | 133.77 | 130.74 | 130.86 | 189,723 | -3.89(-2.89%) |
Oct 07, 2019 | 133.57 | 135.78 | 133.57 | 134.75 | 108,051 | +0.18(+0.14%) |
Oct 04, 2019 | 132.52 | 134.95 | 132.45 | 134.57 | 129,262 | +2.41(+1.82%) |
Oct 03, 2019 | 131.80 | 132.71 | 129.10 | 132.16 | 136,440 | +0.36(+0.28%) |
Oct 02, 2019 | 134.47 | 134.93 | 130.37 | 131.80 | 207,229 | -3.80(-2.80%) |
Oct 01, 2019 | 139.97 | 141.23 | 135.52 | 135.60 | 111,161 | -4.14(-2.96%) |
Sep 30, 2019 | 138.12 | 139.96 | 137.79 | 139.74 | 164,693 | +1.90(+1.38%) |
Sep 27, 2019 | 138.81 | 138.81 | 136.97 | 137.84 | 128,320 | -0.34(-0.25%) |
Sep 26, 2019 | 137.94 | 139.02 | 137.34 | 138.18 | 112,039 | -0.56(-0.41%) |
Sep 25, 2019 | 136.73 | 139.22 | 136.63 | 138.75 | 148,204 | +2.11(+1.54%) |
Sep 24, 2019 | 138.82 | 140.26 | 136.16 | 136.63 | 185,995 | -2.18(-1.57%) |
Sep 23, 2019 | 136.69 | 139.44 | 136.69 | 138.81 | 171,341 | +1.52(+1.11%) |
Sep 20, 2019 | 139.07 | 139.80 | 137.12 | 137.29 | 546,146 | -1.56(-1.12%) |
Sep 19, 2019 | 138.80 | 140.45 | 137.99 | 138.85 | 207,262 | +0.32(+0.23%) |
Sep 18, 2019 | 138.87 | 139.33 | 137.40 | 138.53 | 130,399 | -0.87(-0.62%) |
Sep 17, 2019 | 138.62 | 139.83 | 136.83 | 139.40 | 159,329 | +0.58(+0.42%) |
Sep 16, 2019 | 138.83 | 139.91 | 137.99 | 138.81 | 170,883 | -0.93(-0.66%) |
Sep 13, 2019 | 139.97 | 141.74 | 139.05 | 139.74 | 192,166 | -0.52(-0.37%) |
Sep 12, 2019 | 141.25 | 141.33 | 138.96 | 140.26 | 149,753 | -0.62(-0.44%) |
Sep 11, 2019 | 139.30 | 141.00 | 137.65 | 140.88 | 186,790 | +1.99(+1.43%) |
Sep 10, 2019 | 135.67 | 139.02 | 134.95 | 138.89 | 180,941 | +2.91(+2.14%) |
Sep 09, 2019 | 132.75 | 136.01 | 132.52 | 135.98 | 189,950 | +3.72(+2.81%) |
Sep 06, 2019 | 133.03 | 133.89 | 131.90 | 132.26 | 175,943 | -0.30(-0.22%) |
Sep 05, 2019 | 129.16 | 132.85 | 127.25 | 132.56 | 329,799 | +5.04(+3.95%) |
Sep 04, 2019 | 127.18 | 128.19 | 126.39 | 127.52 | 172,338 | +1.60(+1.27%) |
Sep 03, 2019 | 129.16 | 129.76 | 125.06 | 125.92 | 172,075 | -3.98(-3.07%) |
Aug 30, 2019 | 130.34 | 130.67 | 128.87 | 129.90 | 192,585 | +0.36(+0.28%) |
Aug 29, 2019 | 128.69 | 129.72 | 128.34 | 129.54 | 136,190 | +2.27(+1.79%) |
Aug 28, 2019 | 126.48 | 128.38 | 126.25 | 127.26 | 124,228 | +0.25(+0.20%) |
Aug 27, 2019 | 126.08 | 127.73 | 125.61 | 127.01 | 126,008 | +1.48(+1.18%) |
Aug 26, 2019 | 126.92 | 126.92 | 124.20 | 125.53 | 138,515 | +0.89(+0.71%) |
Aug 23, 2019 | 127.84 | 127.84 | 124.25 | 124.64 | 248,885 | -3.79(-2.95%) |
Aug 22, 2019 | 127.51 | 128.75 | 126.45 | 128.44 | 161,048 | +1.68(+1.32%) |
Aug 21, 2019 | 120.51 | 128.91 | 120.51 | 126.76 | 539,423 | -2.31(-1.79%) |
Aug 20, 2019 | 130.04 | 133.36 | 128.75 | 129.06 | 321,451 | -1.64(-1.25%) |
Aug 19, 2019 | 132.13 | 134.22 | 129.95 | 130.70 | 171,097 | +0.34(+0.26%) |
Aug 16, 2019 | 127.53 | 130.64 | 126.52 | 130.36 | 150,947 | +4.34(+3.45%) |
Aug 15, 2019 | 127.54 | 128.36 | 125.01 | 126.02 | 182,112 | -1.11(-0.88%) |
Aug 14, 2019 | 129.87 | 133.49 | 126.69 | 127.13 | 364,266 | -5.17(-3.91%) |
Aug 13, 2019 | 129.49 | 134.26 | 129.49 | 132.30 | 136,489 | +2.54(+1.96%) |
Aug 12, 2019 | 130.92 | 132.04 | 129.45 | 129.76 | 111,021 | -1.97(-1.50%) |
Aug 09, 2019 | 132.14 | 133.01 | 129.47 | 131.73 | 136,042 | -0.91(-0.69%) |
Aug 08, 2019 | 129.67 | 132.85 | 128.84 | 132.65 | 256,699 | +4.54(+3.55%) |
Aug 07, 2019 | 125.29 | 128.36 | 123.94 | 128.10 | 163,201 | +1.12(+0.89%) |
Aug 06, 2019 | 126.59 | 128.88 | 126.16 | 126.98 | 142,918 | +1.23(+0.98%) |
Aug 05, 2019 | 126.05 | 127.54 | 124.72 | 125.75 | 171,065 | -3.25(-2.52%) |
Aug 02, 2019 | 131.47 | 131.85 | 128.25 | 129.00 | 204,588 | -2.97(-2.25%) |
Aug 01, 2019 | 135.41 | 136.23 | 130.93 | 131.97 | 226,636 | -2.98(-2.21%) |
Jul 31, 2019 | 136.04 | 137.01 | 133.85 | 134.95 | 271,933 | -0.82(-0.60%) |
Jul 30, 2019 | 132.15 | 135.85 | 131.78 | 135.77 | 149,902 | +2.68(+2.01%) |
Jul 29, 2019 | 135.20 | 136.16 | 132.99 | 133.09 | 144,641 | -2.02(-1.50%) |
Jul 26, 2019 | 133.89 | 135.64 | 131.76 | 135.11 | 128,904 | +0.41(+0.30%) |
Jul 25, 2019 | 136.97 | 136.97 | 134.47 | 134.70 | 107,906 | -1.57(-1.15%) |
Jul 24, 2019 | 133.07 | 136.87 | 133.07 | 136.28 | 202,059 | +2.73(+2.04%) |
Jul 23, 2019 | 132.26 | 133.68 | 130.15 | 133.55 | 150,696 | +1.71(+1.30%) |
Jul 22, 2019 | 131.18 | 132.55 | 131.12 | 131.84 | 97,720 | +0.84(+0.64%) |
Jul 19, 2019 | 130.88 | 132.69 | 128.34 | 131.00 | 108,119 | +0.67(+0.51%) |
Jul 18, 2019 | 131.88 | 131.88 | 130.09 | 130.33 | 104,480 | -1.31(-1.00%) |
Jul 17, 2019 | 132.88 | 134.31 | 131.62 | 131.65 | 92,109 | -1.61(-1.21%) |
Jul 16, 2019 | 132.72 | 134.00 | 132.51 | 133.26 | 91,409 | +0.86(+0.65%) |
Jul 15, 2019 | 132.38 | 132.85 | 131.35 | 132.40 | 95,540 | +0.10(+0.08%) |
Jul 12, 2019 | 129.99 | 132.63 | 129.82 | 132.29 | 121,661 | +2.94(+2.28%) |
Jul 11, 2019 | 128.19 | 129.42 | 127.66 | 129.35 | 77,641 | +1.28(+1.00%) |
Jul 10, 2019 | 129.53 | 130.26 | 128.03 | 128.07 | 173,104 | -0.69(-0.54%) |
Jul 09, 2019 | 128.96 | 129.41 | 127.56 | 128.77 | 131,328 | -1.08(-0.83%) |
Jul 08, 2019 | 131.26 | 132.80 | 129.45 | 129.85 | 133,647 | -2.25(-1.70%) |
Jul 05, 2019 | 133.00 | 133.00 | 128.87 | 132.09 | 204,588 | -2.08(-1.55%) |
Jul 03, 2019 | 133.92 | 134.53 | 133.57 | 134.17 | 82,507 | +0.81(+0.61%) |
Jul 02, 2019 | 133.47 | 134.44 | 132.30 | 133.36 | 109,634 | -1.55(-1.15%) |
Jul 01, 2019 | 136.47 | 138.10 | 133.68 | 134.91 | 200,070 | +0.30(+0.22%) |
Jun 28, 2019 | 132.45 | 135.09 | 132.45 | 134.62 | 341,364 | +2.50(+1.89%) |
Jun 27, 2019 | 129.96 | 132.23 | 129.38 | 132.12 | 129,558 | +2.61(+2.02%) |
Jun 26, 2019 | 128.86 | 130.10 | 128.61 | 129.51 | 160,507 | +1.34(+1.05%) |
Jun 25, 2019 | 128.85 | 129.40 | 128.03 | 128.17 | 146,428 | -0.59(-0.46%) |
Jun 24, 2019 | 129.19 | 129.99 | 128.49 | 128.76 | 99,044 | -0.53(-0.41%) |
Jun 21, 2019 | 129.28 | 129.67 | 127.69 | 129.29 | 230,830 | -0.09(-0.07%) |
Jun 20, 2019 | 128.39 | 129.46 | 126.90 | 129.38 | 115,698 | +2.68(+2.11%) |
Jun 19, 2019 | 126.16 | 126.97 | 125.19 | 126.70 | 112,469 | +0.59(+0.47%) |
Jun 18, 2019 | 123.78 | 126.93 | 123.77 | 126.11 | 102,116 | +2.95(+2.40%) |
Jun 17, 2019 | 123.96 | 124.22 | 122.81 | 123.16 | 114,836 | -0.80(-0.65%) |
Jun 14, 2019 | 127.32 | 127.32 | 123.82 | 123.96 | 139,926 | -3.55(-2.79%) |
Jun 13, 2019 | 127.38 | 128.04 | 126.64 | 127.51 | 101,745 | +0.58(+0.46%) |
Jun 12, 2019 | 126.83 | 127.91 | 125.90 | 126.93 | 147,393 | -0.28(-0.22%) |
Jun 11, 2019 | 129.33 | 130.41 | 127.04 | 127.22 | 126,311 | -0.98(-0.77%) |
Jun 10, 2019 | 126.88 | 129.35 | 126.76 | 128.20 | 140,969 | +2.13(+1.69%) |
Jun 07, 2019 | 125.86 | 127.23 | 125.40 | 126.07 | 103,501 | +0.95(+0.76%) |
Jun 06, 2019 | 124.59 | 125.94 | 124.00 | 125.12 | 116,002 | +0.45(+0.36%) |
Jun 05, 2019 | 123.90 | 126.11 | 122.47 | 124.67 | 188,735 | +1.39(+1.13%) |
Jun 04, 2019 | 120.59 | 123.72 | 120.59 | 123.28 | 236,310 | +3.53(+2.95%) |
Jun 03, 2019 | 119.47 | 121.12 | 118.99 | 119.75 | 309,863 | +0.08(+0.06%) |
May 31, 2019 | 119.69 | 120.99 | 119.34 | 119.67 | 190,941 | -1.56(-1.29%) |
May 30, 2019 | 121.22 | 122.88 | 120.75 | 121.23 | 124,928 | +0.03(+0.02%) |
May 29, 2019 | 120.05 | 121.95 | 120.05 | 121.20 | 135,489 | +0.31(+0.26%) |
May 28, 2019 | 122.15 | 123.49 | 120.80 | 120.89 | 252,420 | -1.02(-0.84%) |
May 24, 2019 | 123.12 | 123.12 | 121.22 | 121.91 | 155,671 | -0.39(-0.32%) |
May 23, 2019 | 123.51 | 123.51 | 121.36 | 122.30 | 242,919 | -2.38(-1.90%) |
May 22, 2019 | 126.30 | 126.78 | 123.66 | 124.68 | 217,427 | -2.50(-1.97%) |
May 21, 2019 | 121.84 | 127.92 | 121.65 | 127.17 | 643,599 | +3.11(+2.50%) |
May 20, 2019 | 126.73 | 127.75 | 123.89 | 124.07 | 598,679 | -4.41(-3.43%) |
May 17, 2019 | 129.87 | 130.66 | 128.43 | 128.48 | 289,982 | -2.88(-2.19%) |
May 16, 2019 | 131.52 | 132.21 | 130.87 | 131.35 | 259,037 | +0.29(+0.23%) |
May 15, 2019 | 129.46 | 131.93 | 128.30 | 131.06 | 251,667 | +0.21(+0.16%) |
May 14, 2019 | 131.41 | 132.05 | 130.50 | 130.85 | 184,998 | -0.22(-0.17%) |
May 13, 2019 | 133.25 | 133.29 | 130.54 | 131.07 | 157,998 | -4.75(-3.50%) |
May 10, 2019 | 135.23 | 136.19 | 132.64 | 135.82 | 163,042 | -0.30(-0.22%) |
May 09, 2019 | 135.93 | 136.74 | 134.26 | 136.12 | 151,348 | -1.03(-0.75%) |
May 08, 2019 | 137.57 | 138.65 | 136.88 | 137.15 | 132,948 | -0.70(-0.51%) |
May 07, 2019 | 138.84 | 138.84 | 135.86 | 137.85 | 121,218 | -2.39(-1.71%) |
May 06, 2019 | 138.86 | 140.96 | 138.23 | 140.25 | 206,139 | -1.18(-0.83%) |
May 03, 2019 | 138.94 | 141.62 | 138.76 | 141.43 | 138,307 | +3.37(+2.44%) |
May 02, 2019 | 136.82 | 138.26 | 135.89 | 138.05 | 125,780 | +0.97(+0.71%) |