Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 133.64 | 134.84 | 130.80 | 130.81 | 355,436 | -3.43(-2.56%) |
Apr 29, 2020 | 131.43 | 135.10 | 130.00 | 134.24 | 518,006 | +6.39(+5.00%) |
Apr 28, 2020 | 134.01 | 134.01 | 127.72 | 127.85 | 421,996 | -4.65(-3.51%) |
Apr 27, 2020 | 134.88 | 137.37 | 132.14 | 132.50 | 533,272 | -1.86(-1.38%) |
Apr 24, 2020 | 133.91 | 135.13 | 129.78 | 134.36 | 309,900 | +1.70(+1.28%) |
Apr 23, 2020 | 134.97 | 136.73 | 130.49 | 132.66 | 422,194 | -3.02(-2.23%) |
Apr 22, 2020 | 130.46 | 135.87 | 128.76 | 135.68 | 518,498 | +9.25(+7.32%) |
Apr 21, 2020 | 130.64 | 133.10 | 122.98 | 126.43 | 567,397 | -4.20(-3.22%) |
Apr 20, 2020 | 124.97 | 134.27 | 124.95 | 130.63 | 771,968 | +4.39(+3.48%) |
Apr 17, 2020 | 126.39 | 126.80 | 121.35 | 126.24 | 510,900 | +3.34(+2.72%) |
Apr 16, 2020 | 121.91 | 123.34 | 119.01 | 122.90 | 397,803 | +4.49(+3.79%) |
Apr 15, 2020 | 120.41 | 121.14 | 116.75 | 118.41 | 628,910 | -4.93(-4.00%) |
Apr 14, 2020 | 123.14 | 126.83 | 122.02 | 123.34 | 574,080 | +2.63(+2.18%) |
Apr 13, 2020 | 119.90 | 123.38 | 117.06 | 120.71 | 1,285,399 | +6.25(+5.46%) |
Apr 09, 2020 | 117.49 | 120.03 | 111.80 | 114.46 | 804,700 | -1.53(-1.32%) |
Apr 08, 2020 | 109.11 | 117.53 | 107.52 | 115.99 | 1,098,386 | +9.98(+9.41%) |
Apr 07, 2020 | 109.43 | 111.70 | 104.01 | 106.01 | 786,660 | +2.43(+2.35%) |
Apr 06, 2020 | 100.04 | 105.72 | 99.00 | 103.58 | 648,984 | +9.29(+9.85%) |
Apr 03, 2020 | 94.44 | 99.37 | 92.69 | 94.29 | 651,000 | +0.44(+0.47%) |
Apr 02, 2020 | 92.89 | 98.22 | 89.21 | 93.85 | 860,722 | +1.23(+1.33%) |
Apr 01, 2020 | 97.13 | 98.06 | 92.01 | 92.62 | 905,102 | -8.20(-8.13%) |
Mar 31, 2020 | 103.88 | 106.00 | 99.58 | 100.82 | 805,101 | -3.66(-3.50%) |
Mar 30, 2020 | 106.13 | 107.14 | 101.48 | 104.48 | 900,341 | -1.78(-1.68%) |
Mar 27, 2020 | 117.56 | 117.56 | 106.23 | 106.26 | 907,000 | -13.54(-11.30%) |
Mar 26, 2020 | 114.14 | 121.99 | 114.14 | 119.80 | 1,062,066 | +5.04(+4.39%) |
Mar 25, 2020 | 107.52 | 119.20 | 106.09 | 114.76 | 1,110,475 | +7.66(+7.15%) |
Mar 24, 2020 | 99.99 | 108.22 | 99.12 | 107.10 | 766,235 | +12.62(+13.36%) |
Mar 23, 2020 | 96.33 | 100.85 | 91.86 | 94.48 | 760,977 | -2.74(-2.82%) |
Mar 20, 2020 | 103.50 | 106.11 | 96.56 | 97.22 | 901,200 | -4.92(-4.82%) |
Mar 19, 2020 | 81.91 | 102.68 | 81.51 | 102.14 | 1,659,974 | +20.64(+25.33%) |
Mar 18, 2020 | 85.39 | 90.60 | 76.81 | 81.50 | 1,051,372 | -9.96(-10.89%) |
Mar 17, 2020 | 91.81 | 94.13 | 81.51 | 91.46 | 1,666,170 | +3.46(+3.93%) |
Mar 16, 2020 | 93.28 | 102.61 | 87.67 | 88.00 | 1,299,424 | -24.50(-21.78%) |
Mar 13, 2020 | 110.88 | 114.90 | 103.50 | 112.50 | 646,700 | +7.78(+7.43%) |
Mar 12, 2020 | 105.50 | 109.95 | 98.39 | 104.72 | 1,345,355 | -10.26(-8.92%) |
Mar 11, 2020 | 118.49 | 120.29 | 112.82 | 114.98 | 662,359 | -5.92(-4.90%) |
Mar 10, 2020 | 120.05 | 121.73 | 113.53 | 120.90 | 1,065,637 | +4.81(+4.14%) |
Mar 09, 2020 | 125.00 | 129.77 | 111.19 | 116.09 | 2,148,689 | -20.16(-14.80%) |
Mar 06, 2020 | 134.60 | 138.45 | 134.01 | 136.25 | 736,900 | -0.93(-0.68%) |
Mar 05, 2020 | 138.06 | 141.82 | 135.22 | 137.18 | 773,353 | -3.53(-2.51%) |
Mar 04, 2020 | 136.66 | 140.71 | 136.47 | 140.71 | 764,332 | +5.58(+4.13%) |
Mar 03, 2020 | 138.35 | 139.96 | 133.03 | 135.13 | 1,210,428 | -3.59(-2.59%) |
Mar 02, 2020 | 134.19 | 138.72 | 131.55 | 138.72 | 1,650,678 | +4.69(+3.50%) |
Feb 28, 2020 | 130.80 | 135.00 | 127.51 | 134.03 | 1,144,700 | -0.09(-0.07%) |
Feb 27, 2020 | 129.38 | 135.41 | 129.00 | 134.12 | 848,021 | +1.62(+1.22%) |
Feb 26, 2020 | 133.80 | 137.28 | 128.43 | 132.50 | 911,326 | -1.19(-0.89%) |
Feb 25, 2020 | 132.25 | 139.14 | 132.25 | 133.69 | 1,610,090 | +2.19(+1.67%) |
Feb 24, 2020 | 130.00 | 132.90 | 128.15 | 131.50 | 1,259,567 | -5.81(-4.23%) |
Feb 21, 2020 | 139.87 | 140.59 | 136.74 | 137.31 | 1,494,800 | -4.37(-3.08%) |
Feb 20, 2020 | 139.99 | 148.16 | 136.54 | 141.68 | 2,638,368 | -13.56(-8.73%) |
Feb 19, 2020 | 153.00 | 156.40 | 153.00 | 155.24 | 1,184,929 | +3.50(+2.31%) |
Feb 18, 2020 | 148.29 | 152.31 | 148.02 | 151.74 | 838,971 | +3.48(+2.35%) |
Feb 14, 2020 | 147.48 | 149.86 | 147.00 | 148.26 | 322,300 | +1.52(+1.04%) |
Feb 13, 2020 | 143.42 | 148.76 | 143.29 | 146.74 | 459,914 | +1.74(+1.20%) |
Feb 12, 2020 | 145.76 | 146.80 | 143.72 | 145.00 | 354,562 | +0.68(+0.47%) |
Feb 11, 2020 | 146.91 | 147.19 | 143.52 | 144.32 | 361,851 | -1.48(-1.02%) |
Feb 10, 2020 | 145.40 | 146.51 | 144.80 | 145.80 | 353,129 | +0.75(+0.52%) |
Feb 07, 2020 | 146.83 | 147.40 | 144.95 | 145.05 | 290,200 | -2.02(-1.37%) |
Feb 06, 2020 | 146.13 | 148.91 | 145.27 | 147.07 | 410,626 | +1.57(+1.08%) |
Feb 05, 2020 | 149.60 | 149.78 | 145.02 | 145.50 | 358,877 | -2.78(-1.87%) |
Feb 04, 2020 | 146.80 | 149.51 | 144.56 | 148.28 | 316,055 | +3.07(+2.11%) |
Feb 03, 2020 | 142.50 | 146.18 | 142.00 | 145.21 | 380,708 | +2.52(+1.77%) |
Jan 31, 2020 | 144.80 | 145.26 | 142.01 | 142.69 | 387,900 | -2.22(-1.53%) |
Jan 30, 2020 | 142.81 | 145.37 | 142.51 | 144.91 | 396,782 | +1.51(+1.05%) |
Jan 29, 2020 | 143.39 | 144.87 | 142.32 | 143.40 | 689,852 | +0.60(+0.42%) |
Jan 28, 2020 | 141.12 | 143.10 | 139.88 | 142.80 | 400,689 | +3.17(+2.27%) |
Jan 27, 2020 | 137.07 | 140.97 | 135.69 | 139.63 | 394,981 | -1.40(-0.99%) |
Jan 24, 2020 | 141.85 | 142.77 | 139.82 | 141.03 | 261,500 | +0.62(+0.44%) |
Jan 23, 2020 | 140.34 | 141.56 | 139.01 | 140.41 | 264,121 | +0.40(+0.29%) |
Jan 22, 2020 | 141.98 | 142.28 | 138.75 | 140.01 | 290,485 | -0.37(-0.26%) |
Jan 21, 2020 | 138.81 | 141.64 | 138.27 | 140.38 | 386,763 | +0.11(+0.08%) |
Jan 17, 2020 | 143.39 | 143.39 | 139.83 | 140.27 | 261,100 | -2.40(-1.68%) |
Jan 16, 2020 | 143.40 | 143.40 | 140.43 | 142.67 | 380,361 | +0.70(+0.49%) |
Jan 15, 2020 | 142.60 | 143.97 | 141.00 | 141.97 | 512,063 | -0.77(-0.54%) |
Jan 14, 2020 | 142.21 | 144.01 | 140.58 | 142.74 | 438,149 | +0.31(+0.22%) |
Jan 13, 2020 | 141.61 | 144.46 | 140.63 | 142.43 | 839,735 | +2.17(+1.55%) |
Jan 10, 2020 | 140.82 | 141.82 | 138.42 | 140.26 | 479,200 | +0.18(+0.13%) |
Jan 09, 2020 | 136.00 | 140.48 | 134.60 | 140.08 | 1,122,222 | +6.30(+4.71%) |
Jan 08, 2020 | 129.52 | 134.86 | 129.52 | 133.78 | 622,121 | +3.77(+2.90%) |
Jan 07, 2020 | 131.69 | 132.00 | 126.51 | 130.01 | 786,201 | -1.62(-1.23%) |
Jan 06, 2020 | 128.60 | 131.81 | 128.00 | 131.63 | 469,965 | +2.71(+2.10%) |
Jan 03, 2020 | 126.14 | 130.57 | 125.05 | 128.92 | 819,100 | +1.37(+1.07%) |
Jan 02, 2020 | 123.21 | 127.81 | 123.21 | 127.55 | 697,897 | +5.17(+4.22%) |
Dec 31, 2019 | 120.57 | 122.80 | 120.23 | 122.38 | 363,300 | +1.13(+0.93%) |
Dec 30, 2019 | 121.21 | 122.41 | 119.44 | 121.25 | 401,948 | -0.56(-0.46%) |
Dec 27, 2019 | 122.69 | 122.71 | 119.40 | 121.81 | 434,100 | +0.11(+0.09%) |
Dec 26, 2019 | 121.00 | 123.50 | 120.30 | 121.71 | 258,190 | +1.53(+1.27%) |
Dec 24, 2019 | 117.49 | 121.00 | 117.27 | 120.18 | 1,090,100 | +3.43(+2.94%) |
Dec 23, 2019 | 117.41 | 118.31 | 116.36 | 116.75 | 686,194 | -0.54(-0.46%) |
Dec 20, 2019 | 121.82 | 122.44 | 116.92 | 117.29 | 471,500 | -3.87(-3.19%) |
Dec 19, 2019 | 118.53 | 121.79 | 118.53 | 121.16 | 540,721 | +2.42(+2.04%) |
Dec 18, 2019 | 119.50 | 120.21 | 118.09 | 118.74 | 318,957 | -0.86(-0.72%) |
Dec 17, 2019 | 119.84 | 120.30 | 118.95 | 119.60 | 325,773 | +0.42(+0.35%) |
Dec 16, 2019 | 118.57 | 120.44 | 118.57 | 119.18 | 501,786 | +0.10(+0.08%) |
Dec 13, 2019 | 118.89 | 119.75 | 117.66 | 119.08 | 447,200 | +0.04(+0.03%) |
Dec 12, 2019 | 118.19 | 120.54 | 117.59 | 119.04 | 253,313 | -0.51(-0.43%) |
Dec 11, 2019 | 119.13 | 120.67 | 118.42 | 119.55 | 227,637 | +0.50(+0.42%) |
Dec 10, 2019 | 118.55 | 119.39 | 116.94 | 119.05 | 378,424 | +0.41(+0.35%) |
Dec 09, 2019 | 120.22 | 121.85 | 118.22 | 118.64 | 355,060 | -1.22(-1.02%) |
Dec 06, 2019 | 119.62 | 120.91 | 119.30 | 119.86 | 332,100 | +1.11(+0.93%) |
Dec 05, 2019 | 121.15 | 121.95 | 118.41 | 118.75 | 364,861 | -2.47(-2.04%) |
Dec 04, 2019 | 123.39 | 123.69 | 120.98 | 121.22 | 314,793 | -1.27(-1.04%) |
Dec 03, 2019 | 118.12 | 122.72 | 117.18 | 122.49 | 603,379 | +2.07(+1.72%) |
Dec 02, 2019 | 120.29 | 120.88 | 117.78 | 120.42 | 542,387 | -0.47(-0.39%) |
Nov 29, 2019 | 121.98 | 123.03 | 120.50 | 120.89 | 175,100 | -1.11(-0.91%) |
Nov 27, 2019 | 121.30 | 122.28 | 119.33 | 122.00 | 486,100 | +0.97(+0.80%) |
Nov 26, 2019 | 121.79 | 122.64 | 120.38 | 121.03 | 966,385 | -0.89(-0.73%) |
Nov 25, 2019 | 120.70 | 123.08 | 120.68 | 121.92 | 1,954,765 | +1.02(+0.84%) |
Nov 22, 2019 | 121.06 | 122.44 | 120.35 | 120.90 | 777,300 | +0.19(+0.16%) |
Nov 21, 2019 | 126.00 | 126.12 | 120.06 | 120.71 | 880,486 | -5.14(-4.08%) |
Nov 20, 2019 | 126.77 | 127.45 | 124.73 | 125.85 | 604,315 | -1.21(-0.95%) |
Nov 19, 2019 | 127.48 | 128.27 | 125.87 | 127.06 | 428,342 | +0.43(+0.34%) |
Nov 18, 2019 | 130.13 | 130.13 | 125.83 | 126.63 | 607,782 | -3.74(-2.87%) |
Nov 15, 2019 | 127.16 | 130.85 | 123.17 | 130.37 | 868,800 | +5.17(+4.13%) |
Nov 14, 2019 | 128.10 | 129.81 | 123.06 | 125.20 | 2,067,208 | -10.50(-7.74%) |
Nov 13, 2019 | 132.04 | 135.98 | 131.62 | 135.70 | 1,000,646 | +3.67(+2.78%) |
Nov 12, 2019 | 128.43 | 132.50 | 127.67 | 132.03 | 851,956 | +4.75(+3.73%) |
Nov 11, 2019 | 127.32 | 128.46 | 126.96 | 127.28 | 346,460 | -0.82(-0.64%) |
Nov 08, 2019 | 126.08 | 128.71 | 124.88 | 128.10 | 317,900 | +1.44(+1.14%) |
Nov 07, 2019 | 127.59 | 129.92 | 126.23 | 126.66 | 379,972 | -0.52(-0.41%) |
Nov 06, 2019 | 127.61 | 128.11 | 125.15 | 127.18 | 411,466 | -0.74(-0.58%) |
Nov 05, 2019 | 129.29 | 130.40 | 126.37 | 127.92 | 784,154 | -1.16(-0.90%) |
Nov 04, 2019 | 127.22 | 129.65 | 126.59 | 129.08 | 595,493 | +2.50(+1.98%) |
Nov 01, 2019 | 123.00 | 127.08 | 122.92 | 126.58 | 390,200 | +4.51(+3.69%) |
Oct 31, 2019 | 125.36 | 125.36 | 121.65 | 122.07 | 428,213 | -2.44(-1.96%) |
Oct 30, 2019 | 123.57 | 124.78 | 122.35 | 124.51 | 311,524 | +1.54(+1.25%) |
Oct 29, 2019 | 122.92 | 124.07 | 121.84 | 122.97 | 262,750 | -0.91(-0.73%) |
Oct 28, 2019 | 121.12 | 125.11 | 120.79 | 123.88 | 381,258 | +3.16(+2.62%) |
Oct 25, 2019 | 119.97 | 121.61 | 119.06 | 120.72 | 172,100 | +0.77(+0.64%) |
Oct 24, 2019 | 117.31 | 120.50 | 116.61 | 119.95 | 309,505 | +3.39(+2.91%) |
Oct 23, 2019 | 113.35 | 117.29 | 112.85 | 116.56 | 453,511 | +2.25(+1.97%) |
Oct 22, 2019 | 119.42 | 119.66 | 114.01 | 114.31 | 550,647 | -5.09(-4.26%) |
Oct 21, 2019 | 118.72 | 120.55 | 118.44 | 119.40 | 223,931 | +0.85(+0.72%) |
Oct 18, 2019 | 123.78 | 124.01 | 116.85 | 118.55 | 465,300 | -5.29(-4.27%) |
Oct 17, 2019 | 123.88 | 125.87 | 123.24 | 123.84 | 225,309 | +0.73(+0.59%) |
Oct 16, 2019 | 124.21 | 124.21 | 119.66 | 123.11 | 502,934 | -1.78(-1.43%) |
Oct 15, 2019 | 125.73 | 126.73 | 123.29 | 124.89 | 535,048 | -0.78(-0.62%) |
Oct 14, 2019 | 125.83 | 126.96 | 124.90 | 125.67 | 270,114 | -0.20(-0.16%) |
Oct 11, 2019 | 125.80 | 127.12 | 125.02 | 125.87 | 420,500 | +1.12(+0.90%) |
Oct 10, 2019 | 122.73 | 124.75 | 122.03 | 124.75 | 454,157 | +1.90(+1.55%) |
Oct 09, 2019 | 123.01 | 124.56 | 122.17 | 122.85 | 202,398 | +0.84(+0.69%) |
Oct 08, 2019 | 123.03 | 124.09 | 120.64 | 122.01 | 400,176 | -1.56(-1.26%) |
Oct 07, 2019 | 123.19 | 125.70 | 122.07 | 123.57 | 733,251 | +0.07(+0.06%) |
Oct 04, 2019 | 120.48 | 123.68 | 119.63 | 123.50 | 844,300 | +3.12(+2.59%) |
Oct 03, 2019 | 115.29 | 120.49 | 113.59 | 120.38 | 636,655 | +6.30(+5.52%) |
Oct 02, 2019 | 113.95 | 116.14 | 111.60 | 114.08 | 499,207 | -0.13(-0.11%) |
Oct 01, 2019 | 117.58 | 118.10 | 114.00 | 114.21 | 798,705 | -2.53(-2.17%) |
Sep 30, 2019 | 115.12 | 116.93 | 111.57 | 116.74 | 498,537 | +1.64(+1.42%) |
Sep 27, 2019 | 117.15 | 117.75 | 113.51 | 115.10 | 559,000 | -2.29(-1.95%) |
Sep 26, 2019 | 118.50 | 120.94 | 117.10 | 117.39 | 626,146 | -0.52(-0.44%) |
Sep 25, 2019 | 114.98 | 118.33 | 111.91 | 117.91 | 821,344 | +2.37(+2.05%) |
Sep 24, 2019 | 121.39 | 122.32 | 114.75 | 115.54 | 784,827 | -5.43(-4.49%) |
Sep 23, 2019 | 121.77 | 123.19 | 120.23 | 120.97 | 400,977 | -0.80(-0.66%) |
Sep 20, 2019 | 124.21 | 125.47 | 121.02 | 121.77 | 396,900 | -1.78(-1.44%) |
Sep 19, 2019 | 124.71 | 126.09 | 122.53 | 123.55 | 364,886 | -0.95(-0.76%) |
Sep 18, 2019 | 125.62 | 126.91 | 122.15 | 124.50 | 380,081 | -1.18(-0.94%) |
Sep 17, 2019 | 124.96 | 126.34 | 123.69 | 125.68 | 487,935 | +1.72(+1.39%) |
Sep 16, 2019 | 123.12 | 125.67 | 123.06 | 123.96 | 629,203 | +0.15(+0.12%) |
Sep 13, 2019 | 126.52 | 126.92 | 123.01 | 123.81 | 472,600 | -2.59(-2.05%) |
Sep 12, 2019 | 128.92 | 130.64 | 125.10 | 126.40 | 667,790 | -2.17(-1.69%) |
Sep 11, 2019 | 129.62 | 131.78 | 128.06 | 128.57 | 759,944 | -1.31(-1.01%) |
Sep 10, 2019 | 133.24 | 134.14 | 128.30 | 129.88 | 945,546 | -4.83(-3.59%) |
Sep 09, 2019 | 134.90 | 135.81 | 132.71 | 134.71 | 529,274 | -0.10(-0.07%) |
Sep 06, 2019 | 135.64 | 137.04 | 134.59 | 134.81 | 412,100 | -1.13(-0.83%) |
Sep 05, 2019 | 138.69 | 138.69 | 134.67 | 135.94 | 370,519 | -0.81(-0.59%) |
Sep 04, 2019 | 137.96 | 139.23 | 136.02 | 136.75 | 429,704 | -0.19(-0.14%) |
Sep 03, 2019 | 138.61 | 140.78 | 135.38 | 136.94 | 493,974 | -3.31(-2.36%) |
Aug 30, 2019 | 140.23 | 140.68 | 136.14 | 140.25 | 451,600 | +0.55(+0.39%) |
Aug 29, 2019 | 139.50 | 142.17 | 138.21 | 139.70 | 354,866 | +0.63(+0.45%) |
Aug 28, 2019 | 145.47 | 146.10 | 138.55 | 139.07 | 608,989 | -6.57(-4.51%) |
Aug 27, 2019 | 147.48 | 149.13 | 144.09 | 145.64 | 373,031 | -1.00(-0.68%) |
Aug 26, 2019 | 147.74 | 149.17 | 146.19 | 146.64 | 213,921 | -0.74(-0.50%) |
Aug 23, 2019 | 148.80 | 151.44 | 146.32 | 147.38 | 335,600 | -2.46(-1.64%) |
Aug 22, 2019 | 147.77 | 151.20 | 147.19 | 149.84 | 320,515 | +2.75(+1.87%) |
Aug 21, 2019 | 146.16 | 149.39 | 145.79 | 147.09 | 261,947 | +1.25(+0.86%) |
Aug 20, 2019 | 144.52 | 145.86 | 142.17 | 145.84 | 316,966 | +0.65(+0.45%) |
Aug 19, 2019 | 145.44 | 146.38 | 144.57 | 145.19 | 330,789 | +1.39(+0.97%) |
Aug 16, 2019 | 143.15 | 144.85 | 142.59 | 143.80 | 320,500 | +1.60(+1.13%) |
Aug 15, 2019 | 144.22 | 145.45 | 141.04 | 142.20 | 461,308 | -0.98(-0.68%) |
Aug 14, 2019 | 147.44 | 148.37 | 140.70 | 143.18 | 558,857 | -6.68(-4.46%) |
Aug 13, 2019 | 146.41 | 150.34 | 145.05 | 149.86 | 422,994 | +3.87(+2.65%) |
Aug 12, 2019 | 146.44 | 147.38 | 144.64 | 145.99 | 235,302 | -2.44(-1.64%) |
Aug 09, 2019 | 147.86 | 148.98 | 145.07 | 148.43 | 229,800 | +0.32(+0.22%) |
Aug 08, 2019 | 145.62 | 149.12 | 145.62 | 148.11 | 365,886 | +3.06(+2.11%) |
Aug 07, 2019 | 140.81 | 145.55 | 140.19 | 145.05 | 332,605 | +1.81(+1.26%) |
Aug 06, 2019 | 143.66 | 145.43 | 142.28 | 143.24 | 337,314 | +1.22(+0.86%) |
Aug 05, 2019 | 144.51 | 145.00 | 140.06 | 142.02 | 652,493 | -6.57(-4.42%) |
Aug 02, 2019 | 148.09 | 149.37 | 143.20 | 148.59 | 585,600 | -0.57(-0.38%) |
Aug 01, 2019 | 149.35 | 155.75 | 148.97 | 149.16 | 713,029 | +0.64(+0.43%) |
Jul 31, 2019 | 148.62 | 152.70 | 146.66 | 148.52 | 471,984 | +0.51(+0.34%) |
Jul 30, 2019 | 146.88 | 150.73 | 146.09 | 148.01 | 520,360 | +0.59(+0.40%) |
Jul 29, 2019 | 149.56 | 154.46 | 140.52 | 147.42 | 855,637 | -1.72(-1.15%) |
Jul 26, 2019 | 146.58 | 151.05 | 146.58 | 149.14 | 583,700 | +3.67(+2.52%) |
Jul 25, 2019 | 151.68 | 152.93 | 145.25 | 145.47 | 821,436 | -6.05(-3.99%) |
Jul 24, 2019 | 142.96 | 155.75 | 141.27 | 151.52 | 1,708,020 | +5.42(+3.71%) |
Jul 23, 2019 | 146.92 | 147.50 | 143.33 | 146.10 | 689,102 | +0.58(+0.40%) |
Jul 22, 2019 | 146.28 | 148.46 | 145.36 | 145.52 | 430,156 | -0.32(-0.22%) |
Jul 19, 2019 | 143.57 | 146.33 | 143.25 | 145.84 | 542,700 | +2.74(+1.91%) |
Jul 18, 2019 | 140.89 | 143.26 | 139.54 | 143.10 | 500,194 | +1.19(+0.84%) |
Jul 17, 2019 | 140.22 | 142.42 | 139.96 | 141.91 | 935,600 | +2.44(+1.75%) |
Jul 16, 2019 | 143.00 | 143.57 | 139.16 | 139.47 | 789,218 | -3.53(-2.47%) |
Jul 15, 2019 | 143.46 | 144.29 | 142.78 | 143.00 | 303,994 | -0.48(-0.33%) |
Jul 12, 2019 | 145.00 | 145.99 | 141.11 | 143.48 | 448,500 | -1.27(-0.88%) |
Jul 11, 2019 | 146.76 | 146.78 | 144.30 | 144.75 | 211,405 | -0.84(-0.58%) |
Jul 10, 2019 | 146.13 | 148.27 | 145.39 | 145.59 | 405,142 | +0.32(+0.22%) |
Jul 09, 2019 | 143.26 | 145.39 | 143.26 | 145.27 | 497,679 | +1.14(+0.79%) |
Jul 08, 2019 | 143.50 | 145.50 | 143.35 | 144.13 | 410,407 | +0.42(+0.29%) |
Jul 05, 2019 | 143.00 | 144.08 | 140.82 | 143.71 | 574,500 | +0.18(+0.13%) |
Jul 03, 2019 | 144.62 | 145.25 | 143.06 | 143.53 | 199,300 | -1.09(-0.75%) |
Jul 02, 2019 | 143.70 | 145.64 | 142.56 | 144.62 | 279,681 | +1.60(+1.12%) |
Jul 01, 2019 | 144.12 | 144.86 | 142.74 | 143.02 | 352,796 | +0.92(+0.65%) |
Jun 28, 2019 | 141.00 | 142.29 | 139.09 | 142.10 | 344,600 | +1.15(+0.82%) |
Jun 27, 2019 | 139.75 | 142.03 | 139.50 | 140.95 | 361,925 | +1.36(+0.97%) |
Jun 26, 2019 | 140.61 | 142.61 | 139.23 | 139.59 | 394,485 | -0.17(-0.12%) |
Jun 25, 2019 | 144.69 | 145.37 | 139.12 | 139.76 | 602,127 | -4.35(-3.02%) |
Jun 24, 2019 | 147.83 | 147.85 | 143.81 | 144.11 | 458,448 | -4.01(-2.71%) |
Jun 21, 2019 | 148.26 | 149.03 | 146.29 | 148.12 | 489,800 | -0.92(-0.62%) |
Jun 20, 2019 | 148.00 | 149.59 | 146.70 | 149.04 | 472,288 | +3.20(+2.19%) |
Jun 19, 2019 | 144.34 | 146.18 | 142.68 | 145.84 | 539,565 | +1.21(+0.84%) |
Jun 18, 2019 | 147.32 | 147.72 | 144.32 | 144.63 | 356,629 | -0.58(-0.40%) |
Jun 17, 2019 | 143.36 | 147.57 | 143.02 | 145.21 | 473,590 | +2.27(+1.59%) |
Jun 14, 2019 | 143.18 | 144.63 | 141.01 | 142.94 | 515,200 | -0.28(-0.20%) |
Jun 13, 2019 | 143.93 | 144.42 | 142.77 | 143.22 | 271,071 | -0.39(-0.27%) |
Jun 12, 2019 | 142.55 | 144.36 | 141.62 | 143.61 | 404,483 | +1.17(+0.82%) |
Jun 11, 2019 | 147.06 | 147.70 | 140.53 | 142.44 | 568,403 | -3.57(-2.45%) |
Jun 10, 2019 | 145.62 | 148.99 | 145.19 | 146.01 | 538,240 | +1.23(+0.85%) |
Jun 07, 2019 | 142.57 | 146.40 | 142.57 | 144.78 | 371,800 | +2.82(+1.99%) |
Jun 06, 2019 | 140.51 | 142.22 | 138.28 | 141.96 | 409,994 | +1.02(+0.72%) |
Jun 05, 2019 | 139.01 | 141.48 | 136.60 | 140.94 | 504,744 | +2.76(+2.00%) |
Jun 04, 2019 | 136.55 | 138.18 | 134.28 | 138.18 | 438,505 | +4.45(+3.33%) |
Jun 03, 2019 | 137.31 | 137.31 | 131.56 | 133.73 | 841,702 | -3.61(-2.63%) |
May 31, 2019 | 137.71 | 140.36 | 135.76 | 137.34 | 494,400 | -2.18(-1.56%) |
May 30, 2019 | 135.08 | 139.88 | 134.88 | 139.52 | 590,027 | +5.58(+4.17%) |
May 29, 2019 | 133.64 | 136.00 | 131.33 | 133.94 | 411,531 | -0.82(-0.61%) |
May 28, 2019 | 134.80 | 136.98 | 133.75 | 134.76 | 680,701 | -0.03(-0.02%) |
May 24, 2019 | 134.58 | 135.75 | 133.52 | 134.79 | 344,700 | +1.39(+1.04%) |
May 23, 2019 | 135.12 | 135.44 | 132.15 | 133.40 | 617,847 | -3.09(-2.26%) |
May 22, 2019 | 135.12 | 137.53 | 134.97 | 136.49 | 446,330 | +0.68(+0.50%) |
May 21, 2019 | 138.28 | 139.00 | 135.10 | 135.81 | 525,980 | -0.79(-0.58%) |
May 20, 2019 | 136.89 | 138.83 | 135.08 | 136.60 | 667,383 | -2.64(-1.90%) |
May 17, 2019 | 134.00 | 140.38 | 133.10 | 139.24 | 1,050,800 | +4.38(+3.25%) |
May 16, 2019 | 133.80 | 137.12 | 131.51 | 134.86 | 2,718,260 | -7.23(-5.09%) |
May 15, 2019 | 137.47 | 143.82 | 137.47 | 142.09 | 1,257,409 | +4.58(+3.33%) |
May 14, 2019 | 139.23 | 140.71 | 137.09 | 137.51 | 992,354 | +0.05(+0.04%) |
May 13, 2019 | 139.83 | 141.19 | 136.62 | 137.46 | 656,674 | -5.90(-4.12%) |
May 10, 2019 | 140.98 | 143.61 | 138.84 | 143.36 | 616,800 | +2.19(+1.55%) |
May 09, 2019 | 139.29 | 141.57 | 137.03 | 141.17 | 534,690 | +0.47(+0.33%) |
May 08, 2019 | 136.98 | 141.30 | 136.39 | 140.70 | 512,075 | +3.48(+2.54%) |
May 07, 2019 | 140.96 | 141.65 | 135.52 | 137.22 | 1,142,724 | -4.81(-3.39%) |
May 06, 2019 | 138.12 | 142.40 | 135.05 | 142.03 | 555,341 | +0.63(+0.45%) |
May 03, 2019 | 138.44 | 141.66 | 137.09 | 141.40 | 923,000 | +4.60(+3.36%) |
May 02, 2019 | 133.28 | 136.99 | 131.23 | 136.80 | 1,455,302 | +3.37(+2.53%) |