Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.20 | 113.28 | 109.02 | 110.98 | 817,210 | -3.67(-3.20%) |
Apr 29, 2020 | 113.66 | 116.38 | 112.90 | 114.65 | 1,022,386 | +3.62(+3.26%) |
Apr 28, 2020 | 111.53 | 113.12 | 110.09 | 111.03 | 845,420 | +1.85(+1.70%) |
Apr 27, 2020 | 108.76 | 111.14 | 107.82 | 109.18 | 843,741 | +1.25(+1.16%) |
Apr 24, 2020 | 105.69 | 108.58 | 104.64 | 107.93 | 1,101,911 | +3.86(+3.70%) |
Apr 23, 2020 | 105.09 | 108.66 | 103.53 | 104.08 | 975,465 | +0.34(+0.33%) |
Apr 22, 2020 | 105.62 | 106.78 | 103.18 | 103.74 | 818,425 | -0.45(-0.43%) |
Apr 21, 2020 | 105.98 | 107.57 | 103.69 | 104.19 | 847,540 | -1.73(-1.64%) |
Apr 20, 2020 | 107.23 | 108.29 | 105.63 | 105.92 | 1,025,640 | -3.18(-2.91%) |
Apr 17, 2020 | 111.52 | 113.26 | 106.14 | 109.10 | 1,034,581 | +1.22(+1.13%) |
Apr 16, 2020 | 103.57 | 108.51 | 101.84 | 107.88 | 1,241,714 | +5.09(+4.95%) |
Apr 15, 2020 | 101.84 | 103.67 | 99.95 | 102.79 | 909,821 | -3.12(-2.95%) |
Apr 14, 2020 | 102.10 | 106.78 | 102.01 | 105.91 | 1,005,121 | +4.95(+4.90%) |
Apr 13, 2020 | 100.06 | 101.01 | 95.09 | 100.97 | 1,280,773 | +2.88(+2.94%) |
Apr 09, 2020 | 96.03 | 99.87 | 94.85 | 98.08 | 1,238,860 | +3.98(+4.23%) |
Apr 08, 2020 | 93.47 | 95.41 | 90.83 | 94.10 | 741,882 | +2.83(+3.10%) |
Apr 07, 2020 | 93.83 | 95.20 | 89.47 | 91.27 | 1,368,496 | +3.33(+3.79%) |
Apr 06, 2020 | 82.09 | 90.23 | 81.26 | 87.94 | 1,501,627 | +10.24(+13.18%) |
Apr 03, 2020 | 79.06 | 79.77 | 75.93 | 77.70 | 1,251,172 | -3.45(-4.25%) |
Apr 02, 2020 | 80.51 | 82.51 | 75.20 | 81.15 | 3,308,629 | -0.70(-0.85%) |
Apr 01, 2020 | 82.27 | 85.09 | 79.96 | 81.85 | 1,267,530 | -3.81(-4.45%) |
Mar 31, 2020 | 87.71 | 89.38 | 85.27 | 85.65 | 1,382,138 | -2.92(-3.30%) |
Mar 30, 2020 | 86.66 | 89.83 | 82.48 | 88.57 | 1,140,037 | +0.83(+0.94%) |
Mar 27, 2020 | 85.45 | 91.98 | 83.89 | 87.75 | 829,647 | -1.40(-1.57%) |
Mar 26, 2020 | 83.91 | 89.63 | 83.14 | 89.14 | 1,867,201 | +6.20(+7.47%) |
Mar 25, 2020 | 80.16 | 88.67 | 78.08 | 82.95 | 1,278,861 | +3.66(+4.62%) |
Mar 24, 2020 | 75.92 | 80.41 | 74.73 | 79.28 | 1,817,790 | +7.23(+10.04%) |
Mar 23, 2020 | 68.81 | 73.37 | 65.47 | 72.05 | 1,608,125 | +3.19(+4.62%) |
Mar 20, 2020 | 79.39 | 81.69 | 67.68 | 68.87 | 1,687,186 | -10.04(-12.73%) |
Mar 19, 2020 | 79.38 | 82.07 | 74.92 | 78.91 | 1,291,077 | -2.31(-2.85%) |
Mar 18, 2020 | 84.78 | 86.46 | 71.90 | 81.22 | 1,801,885 | -10.53(-11.48%) |
Mar 17, 2020 | 88.92 | 93.28 | 84.79 | 91.76 | 1,612,302 | +4.58(+5.25%) |
Mar 16, 2020 | 94.12 | 98.38 | 85.93 | 87.18 | 1,547,188 | -16.88(-16.22%) |
Mar 13, 2020 | 104.41 | 105.54 | 96.24 | 104.06 | 1,367,350 | +4.14(+4.14%) |
Mar 12, 2020 | 108.37 | 110.14 | 99.78 | 99.92 | 1,880,630 | -15.06(-13.10%) |
Mar 11, 2020 | 121.25 | 121.55 | 112.95 | 114.98 | 2,269,972 | -8.77(-7.09%) |
Mar 10, 2020 | 122.41 | 125.71 | 118.93 | 123.75 | 1,444,971 | +4.43(+3.71%) |
Mar 09, 2020 | 109.77 | 120.99 | 109.32 | 119.31 | 1,897,499 | +2.24(+1.92%) |
Mar 06, 2020 | 113.32 | 117.59 | 111.22 | 117.07 | 1,319,605 | +0.91(+0.78%) |
Mar 05, 2020 | 118.24 | 118.78 | 115.32 | 116.17 | 1,264,209 | -5.47(-4.50%) |
Mar 04, 2020 | 120.10 | 121.76 | 117.22 | 121.64 | 941,046 | +2.35(+1.97%) |
Mar 03, 2020 | 120.38 | 124.17 | 117.99 | 119.29 | 1,355,839 | -2.43(-2.00%) |
Mar 02, 2020 | 122.14 | 122.14 | 117.19 | 121.72 | 1,532,866 | +0.01(+0.01%) |
Feb 28, 2020 | 120.17 | 121.71 | 117.02 | 121.71 | 2,086,042 | -1.05(-0.86%) |
Feb 27, 2020 | 121.88 | 126.41 | 118.65 | 122.77 | 1,089,240 | -0.38(-0.30%) |
Feb 26, 2020 | 127.18 | 127.18 | 122.72 | 123.14 | 1,272,618 | -2.80(-2.22%) |
Feb 25, 2020 | 128.85 | 128.85 | 124.61 | 125.94 | 1,710,608 | -2.11(-1.65%) |
Feb 24, 2020 | 125.78 | 128.91 | 124.99 | 128.06 | 1,310,470 | -0.64(-0.50%) |
Feb 21, 2020 | 129.62 | 130.09 | 128.02 | 128.70 | 865,096 | -1.71(-1.31%) |
Feb 20, 2020 | 128.28 | 130.76 | 127.71 | 130.41 | 733,757 | +2.16(+1.68%) |
Feb 19, 2020 | 129.52 | 130.35 | 126.07 | 128.25 | 1,109,567 | -1.55(-1.19%) |
Feb 18, 2020 | 133.07 | 137.90 | 128.83 | 129.79 | 3,148,492 | +7.52(+6.15%) |
Feb 14, 2020 | 123.33 | 123.33 | 120.41 | 122.27 | 1,226,627 | -0.99(-0.80%) |
Feb 13, 2020 | 122.44 | 124.63 | 121.89 | 123.26 | 1,037,651 | +0.32(+0.26%) |
Feb 12, 2020 | 121.63 | 123.37 | 121.31 | 122.94 | 650,226 | +2.02(+1.67%) |
Feb 11, 2020 | 119.86 | 121.58 | 119.71 | 120.92 | 609,732 | +1.31(+1.09%) |
Feb 10, 2020 | 120.97 | 121.08 | 118.93 | 119.61 | 853,101 | -2.06(-1.69%) |
Feb 07, 2020 | 122.65 | 122.99 | 120.02 | 121.67 | 978,286 | -1.32(-1.07%) |
Feb 06, 2020 | 125.51 | 125.70 | 122.62 | 122.98 | 953,769 | -2.43(-1.93%) |
Feb 05, 2020 | 121.47 | 125.98 | 121.05 | 125.41 | 1,310,480 | +5.00(+4.15%) |
Feb 04, 2020 | 122.73 | 123.22 | 120.39 | 120.41 | 898,408 | -1.00(-0.82%) |
Feb 03, 2020 | 121.53 | 123.02 | 121.13 | 121.41 | 1,108,111 | +0.82(+0.68%) |
Jan 31, 2020 | 122.96 | 123.19 | 120.36 | 120.59 | 1,399,144 | -3.22(-2.60%) |
Jan 30, 2020 | 125.35 | 125.83 | 122.12 | 123.81 | 1,112,602 | -3.00(-2.37%) |
Jan 29, 2020 | 127.27 | 128.53 | 126.40 | 126.81 | 997,938 | -0.03(-0.02%) |
Jan 28, 2020 | 127.94 | 128.36 | 125.73 | 126.84 | 1,009,489 | -0.44(-0.34%) |
Jan 27, 2020 | 128.04 | 129.66 | 127.28 | 127.28 | 1,024,071 | -2.40(-1.85%) |
Jan 24, 2020 | 137.29 | 137.29 | 129.25 | 129.68 | 1,395,320 | -7.37(-5.38%) |
Jan 23, 2020 | 133.69 | 137.41 | 133.60 | 137.04 | 1,434,060 | +1.90(+1.41%) |
Jan 22, 2020 | 136.26 | 137.27 | 134.37 | 135.14 | 1,315,753 | -1.24(-0.91%) |
Jan 21, 2020 | 137.86 | 137.86 | 135.33 | 136.38 | 871,058 | -1.88(-1.36%) |
Jan 17, 2020 | 138.92 | 139.19 | 137.62 | 138.25 | 893,066 | -0.81(-0.59%) |
Jan 16, 2020 | 137.97 | 139.12 | 137.38 | 139.07 | 739,660 | +1.58(+1.15%) |
Jan 15, 2020 | 136.91 | 138.66 | 135.30 | 137.48 | 1,320,704 | +1.20(+0.88%) |
Jan 14, 2020 | 133.25 | 136.45 | 132.11 | 136.28 | 1,713,574 | +3.33(+2.51%) |
Jan 13, 2020 | 133.02 | 134.54 | 130.66 | 132.95 | 2,336,677 | -3.43(-2.52%) |
Jan 10, 2020 | 140.20 | 140.50 | 136.02 | 136.38 | 1,547,187 | -3.53(-2.53%) |
Jan 09, 2020 | 140.75 | 140.93 | 137.52 | 139.92 | 1,286,394 | -0.26(-0.19%) |
Jan 08, 2020 | 141.73 | 142.83 | 140.16 | 140.18 | 902,185 | -1.63(-1.15%) |
Jan 07, 2020 | 143.61 | 144.06 | 139.50 | 141.81 | 1,236,995 | -1.70(-1.19%) |
Jan 06, 2020 | 144.38 | 145.43 | 143.18 | 143.51 | 961,654 | -2.40(-1.64%) |
Jan 03, 2020 | 144.64 | 146.10 | 143.93 | 145.91 | 619,377 | +0.01(+0.01%) |
Jan 02, 2020 | 146.87 | 147.31 | 144.18 | 145.90 | 1,032,412 | -0.69(-0.47%) |
Dec 31, 2019 | 145.68 | 146.73 | 145.07 | 146.59 | 665,921 | +0.95(+0.65%) |
Dec 30, 2019 | 144.93 | 146.68 | 144.09 | 145.64 | 615,607 | +0.70(+0.49%) |
Dec 27, 2019 | 145.96 | 146.22 | 144.61 | 144.93 | 532,190 | -0.84(-0.58%) |
Dec 26, 2019 | 146.93 | 147.42 | 145.02 | 145.78 | 526,969 | -1.19(-0.81%) |
Dec 24, 2019 | 146.55 | 148.33 | 146.29 | 146.97 | 354,210 | +0.55(+0.38%) |
Dec 23, 2019 | 144.81 | 146.63 | 143.61 | 146.42 | 746,870 | +1.69(+1.17%) |
Dec 20, 2019 | 144.40 | 145.25 | 142.87 | 144.72 | 1,386,579 | +1.50(+1.05%) |
Dec 19, 2019 | 144.13 | 145.03 | 142.99 | 143.22 | 802,687 | -1.36(-0.94%) |
Dec 18, 2019 | 144.68 | 145.29 | 143.19 | 144.59 | 617,460 | +0.05(+0.03%) |
Dec 17, 2019 | 141.37 | 145.34 | 140.60 | 144.54 | 1,029,276 | +4.10(+2.92%) |
Dec 16, 2019 | 142.24 | 142.38 | 140.35 | 140.44 | 720,541 | -1.56(-1.10%) |
Dec 13, 2019 | 142.93 | 143.19 | 141.10 | 142.01 | 840,067 | -0.83(-0.58%) |
Dec 12, 2019 | 142.35 | 144.41 | 142.22 | 142.84 | 776,368 | +0.20(+0.14%) |
Dec 11, 2019 | 142.60 | 144.06 | 140.69 | 142.64 | 1,032,765 | -0.25(-0.17%) |
Dec 10, 2019 | 140.15 | 143.95 | 139.47 | 142.88 | 1,651,058 | +4.21(+3.04%) |
Dec 09, 2019 | 141.12 | 141.30 | 137.70 | 138.68 | 2,076,639 | -2.79(-1.97%) |
Dec 06, 2019 | 140.25 | 142.22 | 139.00 | 141.47 | 1,971,634 | +2.13(+1.53%) |
Dec 05, 2019 | 139.88 | 140.42 | 138.90 | 139.33 | 1,752,033 | -0.04(-0.03%) |
Dec 04, 2019 | 139.64 | 140.84 | 139.07 | 139.37 | 3,085,187 | -0.26(-0.18%) |
Dec 03, 2019 | 142.04 | 142.04 | 138.96 | 139.63 | 1,149,573 | -3.60(-2.52%) |
Dec 02, 2019 | 144.09 | 146.00 | 143.18 | 143.23 | 976,644 | -0.49(-0.34%) |
Nov 29, 2019 | 144.98 | 145.48 | 143.35 | 143.72 | 532,392 | -1.55(-1.07%) |
Nov 27, 2019 | 144.20 | 146.95 | 143.94 | 145.27 | 884,989 | +1.55(+1.08%) |
Nov 26, 2019 | 145.91 | 145.91 | 143.56 | 143.73 | 1,097,783 | -1.88(-1.29%) |
Nov 25, 2019 | 144.89 | 146.85 | 144.18 | 145.61 | 707,672 | +1.17(+0.81%) |
Nov 22, 2019 | 144.83 | 145.56 | 143.48 | 144.44 | 1,061,943 | -0.42(-0.29%) |
Nov 21, 2019 | 148.35 | 149.30 | 144.74 | 144.86 | 695,017 | -3.12(-2.11%) |
Nov 20, 2019 | 148.03 | 148.18 | 146.13 | 147.98 | 791,357 | -0.22(-0.15%) |
Nov 19, 2019 | 149.33 | 149.70 | 147.50 | 148.20 | 780,919 | -1.55(-1.03%) |
Nov 18, 2019 | 149.00 | 150.10 | 147.25 | 149.75 | 943,119 | +0.92(+0.62%) |
Nov 15, 2019 | 144.37 | 148.85 | 144.05 | 148.82 | 1,185,232 | +5.33(+3.72%) |
Nov 14, 2019 | 144.51 | 144.53 | 141.83 | 143.49 | 963,966 | -1.60(-1.10%) |
Nov 13, 2019 | 142.10 | 145.36 | 140.68 | 145.09 | 1,499,325 | +2.23(+1.56%) |
Nov 12, 2019 | 144.51 | 146.76 | 141.18 | 142.86 | 4,762,448 | -11.60(-7.51%) |
Nov 11, 2019 | 152.54 | 156.85 | 151.83 | 154.46 | 1,973,384 | +1.30(+0.85%) |
Nov 08, 2019 | 155.87 | 156.18 | 151.69 | 153.16 | 1,358,470 | -1.72(-1.11%) |
Nov 07, 2019 | 155.95 | 156.78 | 154.47 | 154.88 | 731,299 | -0.38(-0.25%) |
Nov 06, 2019 | 153.84 | 155.49 | 152.27 | 155.26 | 946,818 | +1.43(+0.93%) |
Nov 05, 2019 | 153.41 | 156.33 | 152.34 | 153.84 | 1,336,136 | +1.40(+0.92%) |
Nov 04, 2019 | 151.73 | 153.13 | 150.59 | 152.44 | 774,637 | +1.64(+1.09%) |
Nov 01, 2019 | 149.14 | 152.18 | 148.64 | 150.80 | 740,824 | +2.14(+1.44%) |
Oct 31, 2019 | 149.90 | 150.21 | 147.36 | 148.66 | 903,505 | -1.36(-0.91%) |
Oct 30, 2019 | 150.04 | 151.47 | 148.95 | 150.02 | 788,705 | -0.35(-0.23%) |
Oct 29, 2019 | 152.12 | 152.72 | 150.04 | 150.37 | 718,684 | -1.88(-1.24%) |
Oct 28, 2019 | 151.84 | 153.68 | 151.17 | 152.25 | 1,069,967 | +0.78(+0.51%) |
Oct 25, 2019 | 152.34 | 155.25 | 151.27 | 151.47 | 702,898 | -1.14(-0.75%) |
Oct 24, 2019 | 154.11 | 156.04 | 152.15 | 152.62 | 1,370,859 | +1.55(+1.02%) |
Oct 23, 2019 | 151.19 | 152.50 | 149.37 | 151.07 | 768,314 | -0.79(-0.52%) |
Oct 22, 2019 | 152.24 | 153.02 | 150.17 | 151.86 | 632,035 | -0.05(-0.03%) |
Oct 21, 2019 | 150.53 | 152.20 | 150.04 | 151.91 | 727,030 | +2.31(+1.55%) |
Oct 18, 2019 | 149.61 | 150.72 | 147.05 | 149.59 | 702,570 | -0.23(-0.15%) |
Oct 17, 2019 | 148.68 | 150.70 | 147.53 | 149.82 | 799,690 | +0.91(+0.61%) |
Oct 16, 2019 | 145.66 | 150.36 | 145.66 | 148.90 | 955,537 | +2.76(+1.89%) |
Oct 15, 2019 | 145.24 | 147.52 | 143.78 | 146.14 | 678,968 | +2.20(+1.53%) |
Oct 14, 2019 | 144.69 | 145.68 | 143.72 | 143.94 | 476,862 | -1.13(-0.78%) |
Oct 11, 2019 | 144.11 | 146.39 | 144.01 | 145.07 | 764,323 | +2.39(+1.67%) |
Oct 10, 2019 | 141.45 | 143.11 | 140.74 | 142.68 | 801,016 | +1.41(+1.00%) |
Oct 09, 2019 | 141.46 | 142.16 | 140.21 | 141.27 | 702,999 | +0.07(+0.05%) |
Oct 08, 2019 | 143.28 | 143.54 | 140.21 | 141.20 | 1,006,106 | -3.60(-2.49%) |
Oct 07, 2019 | 145.56 | 146.73 | 143.74 | 144.81 | 1,321,700 | -1.53(-1.04%) |
Oct 04, 2019 | 145.97 | 146.95 | 143.83 | 146.33 | 819,410 | +0.07(+0.05%) |
Oct 03, 2019 | 148.77 | 148.94 | 144.80 | 146.26 | 1,007,106 | -2.84(-1.90%) |
Oct 02, 2019 | 152.12 | 152.67 | 148.17 | 149.10 | 1,066,133 | -3.96(-2.59%) |
Oct 01, 2019 | 151.50 | 153.38 | 149.99 | 153.06 | 1,188,327 | +1.73(+1.14%) |
Sep 30, 2019 | 147.93 | 151.85 | 147.73 | 151.33 | 1,083,937 | +3.40(+2.30%) |
Sep 27, 2019 | 147.42 | 148.60 | 146.80 | 147.93 | 581,249 | +1.19(+0.81%) |
Sep 26, 2019 | 148.28 | 148.28 | 145.02 | 146.74 | 798,331 | -1.74(-1.17%) |
Sep 25, 2019 | 145.68 | 148.83 | 145.36 | 148.47 | 881,335 | +2.80(+1.92%) |
Sep 24, 2019 | 148.66 | 149.69 | 145.22 | 145.68 | 1,381,635 | -1.83(-1.24%) |
Sep 23, 2019 | 143.23 | 147.82 | 142.53 | 147.50 | 1,367,801 | +5.06(+3.55%) |
Sep 20, 2019 | 139.92 | 143.46 | 139.70 | 142.44 | 1,154,300 | +2.64(+1.89%) |
Sep 19, 2019 | 140.65 | 141.41 | 139.35 | 139.80 | 779,809 | -0.85(-0.61%) |
Sep 18, 2019 | 142.59 | 143.01 | 139.54 | 140.65 | 730,733 | -2.09(-1.46%) |
Sep 17, 2019 | 142.16 | 143.59 | 140.60 | 142.74 | 920,623 | +0.00(+0.00%) |
Sep 16, 2019 | 142.67 | 144.74 | 142.40 | 142.74 | 989,472 | -0.85(-0.59%) |
Sep 13, 2019 | 145.51 | 145.71 | 141.62 | 143.59 | 1,089,693 | +1.65(+1.16%) |
Sep 12, 2019 | 146.33 | 146.47 | 141.83 | 141.94 | 1,272,113 | -3.35(-2.30%) |
Sep 11, 2019 | 141.72 | 145.32 | 141.47 | 145.29 | 1,290,275 | +3.80(+2.69%) |
Sep 10, 2019 | 134.78 | 142.11 | 134.25 | 141.48 | 1,534,284 | +6.65(+4.93%) |
Sep 09, 2019 | 134.81 | 135.18 | 133.13 | 134.84 | 1,137,062 | +0.20(+0.15%) |
Sep 06, 2019 | 134.34 | 135.05 | 133.82 | 134.63 | 894,519 | +0.60(+0.45%) |
Sep 05, 2019 | 130.86 | 134.55 | 130.85 | 134.03 | 842,593 | +4.26(+3.28%) |
Sep 04, 2019 | 129.48 | 130.15 | 126.68 | 129.77 | 1,350,618 | +1.40(+1.09%) |
Sep 03, 2019 | 125.47 | 128.43 | 125.09 | 128.37 | 1,096,160 | +2.20(+1.75%) |
Aug 30, 2019 | 126.85 | 127.88 | 125.71 | 126.17 | 788,677 | -0.11(-0.09%) |
Aug 29, 2019 | 126.25 | 128.72 | 126.01 | 126.28 | 1,316,262 | +1.20(+0.96%) |
Aug 28, 2019 | 122.83 | 125.81 | 121.91 | 125.08 | 1,968,910 | +1.71(+1.39%) |
Aug 27, 2019 | 124.22 | 125.42 | 123.35 | 123.37 | 816,597 | -0.10(-0.08%) |
Aug 26, 2019 | 124.03 | 124.11 | 121.54 | 123.47 | 985,153 | -0.05(-0.04%) |
Aug 23, 2019 | 124.90 | 126.38 | 122.96 | 123.51 | 1,189,521 | -2.24(-1.78%) |
Aug 22, 2019 | 124.98 | 126.71 | 124.45 | 125.75 | 1,428,729 | +1.16(+0.93%) |
Aug 21, 2019 | 124.89 | 125.07 | 123.19 | 124.59 | 1,470,276 | +0.78(+0.63%) |
Aug 20, 2019 | 124.78 | 126.08 | 123.74 | 123.81 | 1,090,443 | -0.89(-0.71%) |
Aug 19, 2019 | 126.21 | 126.44 | 123.67 | 124.70 | 1,408,094 | -0.22(-0.18%) |
Aug 16, 2019 | 125.96 | 127.76 | 124.77 | 124.92 | 1,397,160 | -0.83(-0.66%) |
Aug 15, 2019 | 125.49 | 126.46 | 123.89 | 125.75 | 2,143,664 | +0.92(+0.74%) |
Aug 14, 2019 | 126.43 | 128.46 | 123.87 | 124.83 | 2,650,987 | -5.25(-4.04%) |
Aug 13, 2019 | 119.63 | 131.75 | 118.98 | 130.08 | 6,464,227 | +0.06(+0.05%) |
Aug 12, 2019 | 131.15 | 132.93 | 128.78 | 130.01 | 1,747,950 | -1.99(-1.50%) |
Aug 09, 2019 | 132.19 | 134.39 | 130.97 | 132.00 | 1,456,970 | -0.09(-0.07%) |
Aug 08, 2019 | 132.52 | 134.09 | 131.78 | 132.09 | 1,412,507 | +0.36(+0.27%) |
Aug 07, 2019 | 132.07 | 132.90 | 130.06 | 131.74 | 1,666,198 | -1.46(-1.10%) |
Aug 06, 2019 | 130.87 | 133.63 | 129.53 | 133.20 | 1,742,858 | +2.27(+1.73%) |
Aug 05, 2019 | 130.74 | 131.15 | 128.00 | 130.93 | 1,754,684 | -2.40(-1.80%) |
Aug 02, 2019 | 136.82 | 137.22 | 133.26 | 133.33 | 1,325,870 | -3.81(-2.78%) |
Aug 01, 2019 | 137.66 | 140.41 | 136.93 | 137.14 | 1,596,819 | -0.63(-0.46%) |
Jul 31, 2019 | 138.69 | 139.45 | 136.92 | 137.77 | 1,155,854 | -1.06(-0.76%) |
Jul 30, 2019 | 139.49 | 141.45 | 138.02 | 138.83 | 957,067 | -1.13(-0.81%) |
Jul 29, 2019 | 139.28 | 140.31 | 138.04 | 139.97 | 855,680 | +0.38(+0.28%) |
Jul 26, 2019 | 137.28 | 139.77 | 136.73 | 139.58 | 963,841 | +2.37(+1.73%) |
Jul 25, 2019 | 143.50 | 144.69 | 137.13 | 137.21 | 1,862,306 | -7.75(-5.34%) |
Jul 24, 2019 | 144.17 | 145.62 | 143.66 | 144.96 | 946,337 | +0.79(+0.55%) |
Jul 23, 2019 | 145.87 | 146.24 | 142.08 | 144.17 | 978,048 | -1.15(-0.79%) |
Jul 22, 2019 | 143.84 | 146.49 | 143.81 | 145.32 | 919,306 | +1.80(+1.26%) |
Jul 19, 2019 | 144.58 | 145.16 | 142.80 | 143.52 | 1,055,360 | -0.89(-0.61%) |
Jul 18, 2019 | 141.53 | 144.58 | 139.32 | 144.41 | 1,232,125 | +0.21(+0.15%) |
Jul 17, 2019 | 147.38 | 147.62 | 142.99 | 144.20 | 1,220,351 | -3.74(-2.53%) |
Jul 16, 2019 | 145.30 | 148.81 | 145.30 | 147.94 | 834,940 | +2.60(+1.79%) |
Jul 15, 2019 | 145.43 | 145.54 | 143.25 | 145.34 | 533,150 | +0.31(+0.21%) |
Jul 12, 2019 | 142.89 | 145.52 | 142.57 | 145.03 | 709,077 | +2.09(+1.46%) |
Jul 11, 2019 | 142.54 | 144.06 | 141.83 | 142.94 | 1,060,970 | -0.13(-0.09%) |
Jul 10, 2019 | 142.30 | 143.41 | 141.38 | 143.07 | 911,522 | +0.85(+0.60%) |
Jul 09, 2019 | 144.29 | 145.31 | 140.87 | 142.22 | 1,137,866 | -2.46(-1.70%) |
Jul 08, 2019 | 146.88 | 149.28 | 144.60 | 144.68 | 1,736,578 | -2.22(-1.51%) |
Jul 05, 2019 | 146.46 | 147.25 | 145.65 | 146.90 | 660,748 | -0.01(-0.01%) |
Jul 03, 2019 | 145.88 | 147.82 | 145.12 | 146.91 | 643,363 | +0.77(+0.53%) |
Jul 02, 2019 | 143.59 | 146.78 | 142.96 | 146.14 | 1,524,161 | +2.93(+2.04%) |
Jul 01, 2019 | 142.41 | 144.91 | 142.28 | 143.21 | 1,262,363 | +2.24(+1.59%) |
Jun 28, 2019 | 139.00 | 141.25 | 138.47 | 140.97 | 1,038,740 | +2.22(+1.60%) |
Jun 27, 2019 | 137.27 | 139.96 | 136.43 | 138.75 | 1,125,011 | +1.63(+1.19%) |
Jun 26, 2019 | 140.56 | 140.77 | 136.45 | 137.12 | 1,353,442 | -4.18(-2.96%) |
Jun 25, 2019 | 139.87 | 142.87 | 138.94 | 141.30 | 1,472,598 | +1.98(+1.42%) |
Jun 24, 2019 | 140.72 | 140.72 | 138.70 | 139.32 | 1,240,085 | -0.83(-0.59%) |
Jun 21, 2019 | 140.49 | 140.94 | 138.80 | 140.15 | 1,152,564 | -0.03(-0.02%) |
Jun 20, 2019 | 141.14 | 141.71 | 138.35 | 140.18 | 956,380 | -0.40(-0.29%) |
Jun 19, 2019 | 141.58 | 141.75 | 139.06 | 140.58 | 1,195,080 | -0.97(-0.69%) |
Jun 18, 2019 | 139.34 | 141.75 | 139.25 | 141.55 | 1,306,674 | +2.82(+2.04%) |
Jun 17, 2019 | 139.44 | 140.64 | 138.65 | 138.72 | 759,415 | -0.05(-0.04%) |
Jun 14, 2019 | 137.76 | 139.58 | 137.41 | 138.78 | 841,161 | +1.09(+0.79%) |
Jun 13, 2019 | 137.74 | 139.60 | 137.31 | 137.69 | 891,243 | +0.06(+0.05%) |
Jun 12, 2019 | 139.04 | 139.58 | 136.25 | 137.63 | 871,262 | -1.49(-1.07%) |
Jun 11, 2019 | 140.57 | 140.64 | 137.42 | 139.12 | 1,607,120 | -1.23(-0.88%) |
Jun 10, 2019 | 142.95 | 144.17 | 139.08 | 140.35 | 1,145,167 | -1.67(-1.18%) |
Jun 07, 2019 | 141.79 | 143.65 | 141.31 | 142.02 | 725,433 | +0.41(+0.29%) |
Jun 06, 2019 | 141.37 | 142.07 | 140.26 | 141.61 | 1,005,829 | +0.26(+0.19%) |
Jun 05, 2019 | 141.94 | 142.63 | 139.54 | 141.35 | 1,195,587 | +0.00(+0.00%) |
Jun 04, 2019 | 141.30 | 142.46 | 140.57 | 141.35 | 1,102,898 | +1.32(+0.94%) |
Jun 03, 2019 | 141.16 | 141.24 | 138.81 | 140.03 | 1,207,787 | -1.67(-1.18%) |
May 31, 2019 | 142.62 | 143.19 | 141.15 | 141.70 | 1,626,755 | -4.01(-2.75%) |
May 30, 2019 | 143.34 | 146.80 | 143.02 | 145.72 | 1,181,558 | +3.30(+2.32%) |
May 29, 2019 | 140.95 | 142.68 | 138.57 | 142.42 | 1,821,477 | +1.12(+0.79%) |
May 28, 2019 | 144.66 | 145.59 | 141.30 | 141.30 | 1,320,791 | -3.23(-2.23%) |
May 24, 2019 | 146.02 | 146.65 | 142.14 | 144.53 | 2,327,358 | -1.56(-1.07%) |
May 23, 2019 | 151.38 | 152.67 | 144.95 | 146.09 | 2,844,188 | -5.93(-3.90%) |
May 22, 2019 | 151.48 | 156.32 | 150.48 | 152.02 | 3,946,459 | +4.56(+3.09%) |
May 21, 2019 | 145.38 | 147.85 | 143.21 | 147.46 | 1,990,882 | +2.43(+1.68%) |
May 20, 2019 | 143.85 | 146.45 | 143.71 | 145.03 | 1,875,528 | +0.61(+0.42%) |
May 17, 2019 | 142.54 | 145.97 | 142.32 | 144.42 | 1,253,756 | +0.63(+0.44%) |
May 16, 2019 | 142.43 | 145.06 | 140.90 | 143.79 | 1,383,183 | +1.33(+0.93%) |
May 15, 2019 | 141.56 | 142.57 | 140.10 | 142.46 | 856,446 | +0.07(+0.05%) |
May 14, 2019 | 141.31 | 143.43 | 139.96 | 142.39 | 1,326,508 | +0.35(+0.24%) |
May 13, 2019 | 141.82 | 142.62 | 140.25 | 142.04 | 1,526,317 | -2.51(-1.74%) |
May 10, 2019 | 145.58 | 145.58 | 141.24 | 144.56 | 889,508 | -1.62(-1.11%) |
May 09, 2019 | 143.82 | 146.28 | 142.78 | 146.17 | 966,480 | +1.16(+0.80%) |
May 08, 2019 | 146.38 | 146.69 | 144.19 | 145.01 | 641,168 | -1.87(-1.27%) |
May 07, 2019 | 147.27 | 148.64 | 145.95 | 146.88 | 1,169,802 | -1.22(-0.82%) |
May 06, 2019 | 147.24 | 149.53 | 146.12 | 148.09 | 1,332,896 | -1.17(-0.78%) |
May 03, 2019 | 152.72 | 153.03 | 149.19 | 149.26 | 831,426 | -3.21(-2.10%) |
May 02, 2019 | 149.98 | 152.87 | 149.29 | 152.47 | 1,262,836 | +2.70(+1.80%) |