Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 195.54 | 203.10 | 195.54 | 199.72 | 689,771 | +3.17(+1.61%) |
Apr 29, 2020 | 196.75 | 200.16 | 193.75 | 196.55 | 511,263 | +4.90(+2.56%) |
Apr 28, 2020 | 199.95 | 200.00 | 190.69 | 191.65 | 599,844 | -7.26(-3.65%) |
Apr 27, 2020 | 206.60 | 206.86 | 197.68 | 198.91 | 516,126 | -4.92(-2.41%) |
Apr 24, 2020 | 202.74 | 205.02 | 196.31 | 203.83 | 440,600 | -2.33(-1.13%) |
Apr 23, 2020 | 200.91 | 209.84 | 199.15 | 206.16 | 484,002 | +6.15(+3.07%) |
Apr 22, 2020 | 200.24 | 202.46 | 198.37 | 200.01 | 258,161 | +2.50(+1.27%) |
Apr 21, 2020 | 201.95 | 203.97 | 191.90 | 197.51 | 297,765 | -6.47(-3.17%) |
Apr 20, 2020 | 199.21 | 206.56 | 196.51 | 203.98 | 517,468 | +4.64(+2.33%) |
Apr 17, 2020 | 195.35 | 201.81 | 192.41 | 199.34 | 354,200 | +6.99(+3.63%) |
Apr 16, 2020 | 189.05 | 195.99 | 185.78 | 192.35 | 338,944 | +4.93(+2.63%) |
Apr 15, 2020 | 184.55 | 188.44 | 181.53 | 187.42 | 369,371 | +2.26(+1.22%) |
Apr 14, 2020 | 183.38 | 189.64 | 182.26 | 185.16 | 340,304 | +5.16(+2.87%) |
Apr 13, 2020 | 181.63 | 184.23 | 175.39 | 180.00 | 532,770 | -2.94(-1.61%) |
Apr 09, 2020 | 179.73 | 186.09 | 176.34 | 182.94 | 379,200 | +7.07(+4.02%) |
Apr 08, 2020 | 168.30 | 177.60 | 162.99 | 175.87 | 267,177 | +10.20(+6.16%) |
Apr 07, 2020 | 176.27 | 179.20 | 164.39 | 165.67 | 519,680 | -6.23(-3.62%) |
Apr 06, 2020 | 170.12 | 173.95 | 168.71 | 171.90 | 691,844 | +6.98(+4.23%) |
Apr 03, 2020 | 165.81 | 171.10 | 162.27 | 164.92 | 447,400 | -2.12(-1.27%) |
Apr 02, 2020 | 155.51 | 171.18 | 155.51 | 167.04 | 307,593 | +7.87(+4.94%) |
Apr 01, 2020 | 159.88 | 164.77 | 155.08 | 159.17 | 513,504 | -6.51(-3.93%) |
Mar 31, 2020 | 171.10 | 176.95 | 163.53 | 165.68 | 856,985 | -8.90(-5.10%) |
Mar 30, 2020 | 178.27 | 178.99 | 171.00 | 174.58 | 599,109 | -1.17(-0.67%) |
Mar 27, 2020 | 173.12 | 182.47 | 171.43 | 175.75 | 777,300 | -2.02(-1.14%) |
Mar 26, 2020 | 167.10 | 179.99 | 167.00 | 177.77 | 554,760 | +11.34(+6.81%) |
Mar 25, 2020 | 158.98 | 172.48 | 158.21 | 166.43 | 735,738 | +8.92(+5.66%) |
Mar 24, 2020 | 150.80 | 162.18 | 148.00 | 157.51 | 596,247 | +13.71(+9.53%) |
Mar 23, 2020 | 143.28 | 149.96 | 129.09 | 143.80 | 1,849,597 | +1.20(+0.84%) |
Mar 20, 2020 | 139.71 | 154.25 | 138.78 | 142.60 | 631,000 | +2.61(+1.86%) |
Mar 19, 2020 | 131.20 | 151.01 | 128.37 | 139.99 | 886,976 | +9.98(+7.68%) |
Mar 18, 2020 | 123.20 | 137.52 | 121.00 | 130.01 | 937,828 | -0.10(-0.08%) |
Mar 17, 2020 | 139.68 | 141.59 | 124.61 | 130.11 | 1,167,432 | -7.17(-5.22%) |
Mar 16, 2020 | 150.18 | 156.91 | 135.51 | 137.28 | 853,701 | -27.79(-16.84%) |
Mar 13, 2020 | 170.63 | 171.49 | 151.81 | 165.07 | 681,200 | -0.60(-0.36%) |
Mar 12, 2020 | 161.55 | 174.79 | 158.21 | 165.67 | 1,073,043 | -6.44(-3.74%) |
Mar 11, 2020 | 175.64 | 176.74 | 167.77 | 172.11 | 626,851 | -8.42(-4.66%) |
Mar 10, 2020 | 175.40 | 182.74 | 172.20 | 180.53 | 693,524 | +7.86(+4.55%) |
Mar 09, 2020 | 169.77 | 177.76 | 167.34 | 172.67 | 612,742 | -6.63(-3.70%) |
Mar 06, 2020 | 177.49 | 180.15 | 173.00 | 179.30 | 669,200 | -1.58(-0.87%) |
Mar 05, 2020 | 176.65 | 181.27 | 176.03 | 180.88 | 708,190 | +1.83(+1.02%) |
Mar 04, 2020 | 177.08 | 180.38 | 175.00 | 179.05 | 584,555 | +4.79(+2.75%) |
Mar 03, 2020 | 181.04 | 182.71 | 171.06 | 174.26 | 826,922 | -7.25(-3.99%) |
Mar 02, 2020 | 180.00 | 184.22 | 175.51 | 181.51 | 1,433,799 | -8.46(-4.45%) |
Feb 28, 2020 | 182.99 | 190.00 | 176.62 | 189.97 | 1,255,200 | +6.22(+3.39%) |
Feb 27, 2020 | 174.54 | 187.34 | 172.77 | 183.75 | 1,873,143 | +3.74(+2.08%) |
Feb 26, 2020 | 188.00 | 198.26 | 179.06 | 180.01 | 3,118,483 | -16.72(-8.50%) |
Feb 25, 2020 | 209.16 | 210.82 | 194.27 | 196.73 | 773,527 | -10.58(-5.10%) |
Feb 24, 2020 | 205.50 | 208.80 | 202.71 | 207.31 | 480,092 | -5.00(-2.36%) |
Feb 21, 2020 | 215.70 | 216.15 | 210.71 | 212.31 | 339,300 | -4.13(-1.91%) |
Feb 20, 2020 | 215.70 | 216.84 | 210.36 | 216.44 | 347,955 | +0.77(+0.36%) |
Feb 19, 2020 | 214.90 | 219.85 | 213.78 | 215.67 | 451,529 | +3.40(+1.60%) |
Feb 18, 2020 | 211.87 | 214.22 | 210.56 | 212.27 | 499,060 | -0.05(-0.02%) |
Feb 14, 2020 | 205.62 | 212.84 | 205.62 | 212.32 | 1,002,400 | +6.91(+3.36%) |
Feb 13, 2020 | 200.00 | 207.28 | 198.48 | 205.41 | 438,223 | +3.60(+1.78%) |
Feb 12, 2020 | 203.60 | 203.60 | 200.50 | 201.81 | 461,386 | -1.44(-0.71%) |
Feb 11, 2020 | 204.35 | 205.52 | 202.16 | 203.25 | 410,770 | +0.61(+0.30%) |
Feb 10, 2020 | 199.76 | 203.22 | 199.39 | 202.64 | 342,254 | +2.61(+1.30%) |
Feb 07, 2020 | 198.24 | 202.37 | 197.00 | 200.03 | 400,100 | +1.62(+0.82%) |
Feb 06, 2020 | 194.83 | 202.40 | 194.46 | 198.41 | 410,927 | +4.11(+2.12%) |
Feb 05, 2020 | 198.94 | 199.97 | 193.96 | 194.30 | 403,611 | -3.42(-1.73%) |
Feb 04, 2020 | 197.86 | 200.46 | 196.57 | 197.72 | 462,793 | +2.88(+1.48%) |
Feb 03, 2020 | 195.25 | 196.89 | 194.27 | 194.84 | 445,183 | +0.80(+0.41%) |
Jan 31, 2020 | 196.96 | 199.49 | 193.03 | 194.04 | 471,500 | -2.88(-1.46%) |
Jan 30, 2020 | 194.58 | 197.04 | 193.26 | 196.92 | 443,367 | +1.16(+0.59%) |
Jan 29, 2020 | 194.37 | 197.53 | 194.37 | 195.76 | 554,250 | +2.25(+1.16%) |
Jan 28, 2020 | 193.20 | 195.15 | 192.47 | 193.51 | 660,362 | +0.50(+0.26%) |
Jan 27, 2020 | 189.37 | 193.51 | 188.11 | 193.01 | 389,191 | +0.45(+0.23%) |
Jan 24, 2020 | 192.75 | 193.96 | 191.19 | 192.56 | 301,000 | +0.56(+0.29%) |
Jan 23, 2020 | 190.67 | 192.61 | 189.08 | 192.00 | 377,639 | +0.80(+0.42%) |
Jan 22, 2020 | 192.29 | 193.39 | 190.67 | 191.20 | 263,343 | +0.25(+0.13%) |
Jan 21, 2020 | 187.33 | 192.19 | 186.41 | 190.95 | 488,915 | +2.19(+1.16%) |
Jan 17, 2020 | 190.63 | 191.66 | 187.10 | 188.76 | 359,400 | -2.70(-1.41%) |
Jan 16, 2020 | 186.76 | 192.43 | 186.73 | 191.46 | 479,035 | +4.40(+2.35%) |
Jan 15, 2020 | 185.71 | 189.07 | 184.15 | 187.06 | 777,651 | +1.80(+0.97%) |
Jan 14, 2020 | 184.39 | 186.66 | 182.98 | 185.26 | 682,674 | +0.81(+0.44%) |
Jan 13, 2020 | 182.96 | 185.00 | 181.53 | 184.45 | 481,008 | +1.92(+1.05%) |
Jan 10, 2020 | 182.49 | 184.02 | 180.90 | 182.53 | 441,700 | +1.85(+1.02%) |
Jan 09, 2020 | 178.63 | 183.94 | 177.15 | 180.68 | 574,756 | +3.73(+2.11%) |
Jan 08, 2020 | 175.79 | 178.85 | 175.17 | 176.95 | 454,766 | +1.27(+0.72%) |
Jan 07, 2020 | 177.50 | 179.98 | 174.63 | 175.68 | 577,507 | -2.13(-1.20%) |
Jan 06, 2020 | 170.51 | 179.23 | 169.99 | 177.81 | 646,485 | +6.33(+3.69%) |
Jan 03, 2020 | 168.35 | 172.02 | 167.26 | 171.48 | 359,900 | +1.71(+1.01%) |
Jan 02, 2020 | 171.24 | 173.32 | 167.03 | 169.77 | 536,435 | -1.43(-0.84%) |
Dec 31, 2019 | 168.69 | 171.42 | 168.32 | 171.20 | 376,200 | +1.85(+1.10%) |
Dec 30, 2019 | 172.40 | 173.98 | 168.78 | 169.34 | 486,212 | -3.16(-1.83%) |
Dec 27, 2019 | 171.68 | 173.28 | 170.38 | 172.51 | 397,100 | +0.75(+0.44%) |
Dec 26, 2019 | 172.29 | 173.34 | 171.01 | 171.76 | 260,996 | +0.15(+0.09%) |
Dec 24, 2019 | 171.44 | 172.07 | 170.24 | 171.61 | 345,700 | +0.71(+0.42%) |
Dec 23, 2019 | 173.55 | 173.96 | 170.79 | 170.90 | 466,142 | -1.98(-1.15%) |
Dec 20, 2019 | 172.13 | 175.59 | 170.97 | 172.88 | 635,600 | +2.35(+1.38%) |
Dec 19, 2019 | 173.59 | 173.59 | 169.53 | 170.53 | 668,875 | -1.97(-1.14%) |
Dec 18, 2019 | 175.18 | 176.53 | 172.43 | 172.50 | 652,037 | -2.85(-1.63%) |
Dec 17, 2019 | 175.87 | 176.10 | 173.16 | 175.35 | 528,730 | +0.66(+0.38%) |
Dec 16, 2019 | 176.21 | 176.93 | 174.38 | 174.69 | 460,806 | -0.96(-0.55%) |
Dec 13, 2019 | 172.81 | 176.58 | 172.18 | 175.65 | 519,800 | +2.37(+1.37%) |
Dec 12, 2019 | 179.43 | 181.72 | 172.87 | 173.28 | 486,023 | -6.91(-3.83%) |
Dec 11, 2019 | 177.70 | 180.33 | 175.14 | 180.19 | 802,734 | +1.99(+1.12%) |
Dec 10, 2019 | 181.85 | 182.60 | 177.99 | 178.20 | 581,836 | -2.46(-1.36%) |
Dec 09, 2019 | 184.32 | 185.00 | 180.31 | 180.66 | 473,964 | -3.30(-1.79%) |
Dec 06, 2019 | 186.33 | 186.97 | 183.49 | 183.96 | 363,600 | -0.27(-0.15%) |
Dec 05, 2019 | 182.13 | 184.85 | 180.37 | 184.23 | 814,176 | +1.34(+0.73%) |
Dec 04, 2019 | 184.10 | 185.03 | 181.88 | 182.89 | 409,754 | -1.15(-0.62%) |
Dec 03, 2019 | 179.34 | 184.37 | 177.18 | 184.04 | 531,179 | +2.14(+1.18%) |
Dec 02, 2019 | 186.12 | 186.57 | 179.97 | 181.90 | 716,943 | -3.80(-2.05%) |
Nov 29, 2019 | 185.99 | 186.62 | 183.01 | 185.70 | 335,100 | -0.30(-0.16%) |
Nov 27, 2019 | 183.92 | 187.25 | 183.14 | 186.00 | 599,600 | +1.69(+0.91%) |
Nov 26, 2019 | 181.98 | 185.00 | 180.37 | 184.31 | 4,114,248 | +3.15(+1.74%) |
Nov 25, 2019 | 177.56 | 181.98 | 177.48 | 181.16 | 802,121 | +4.40(+2.49%) |
Nov 22, 2019 | 176.24 | 178.59 | 176.21 | 176.76 | 855,000 | +0.98(+0.56%) |
Nov 21, 2019 | 179.55 | 179.83 | 175.68 | 175.78 | 1,061,320 | -4.45(-2.47%) |
Nov 20, 2019 | 181.82 | 184.43 | 177.99 | 180.23 | 1,282,121 | -0.66(-0.36%) |
Nov 19, 2019 | 183.01 | 183.13 | 180.62 | 180.89 | 1,094,006 | -1.60(-0.88%) |
Nov 18, 2019 | 180.70 | 184.04 | 180.34 | 182.49 | 882,953 | +2.15(+1.19%) |
Nov 15, 2019 | 177.34 | 180.93 | 176.74 | 180.34 | 589,000 | +3.46(+1.96%) |
Nov 14, 2019 | 177.50 | 179.31 | 176.33 | 176.88 | 769,840 | -0.73(-0.41%) |
Nov 13, 2019 | 175.90 | 179.25 | 175.89 | 177.61 | 652,850 | +0.31(+0.17%) |
Nov 12, 2019 | 174.18 | 178.01 | 173.70 | 177.30 | 1,115,970 | +3.31(+1.90%) |
Nov 11, 2019 | 168.47 | 174.18 | 168.47 | 173.99 | 877,156 | +4.53(+2.67%) |
Nov 08, 2019 | 165.05 | 171.96 | 163.18 | 169.46 | 1,241,100 | +4.59(+2.78%) |
Nov 07, 2019 | 159.92 | 165.77 | 158.20 | 164.87 | 1,187,561 | +4.88(+3.05%) |
Nov 06, 2019 | 154.99 | 161.59 | 152.76 | 159.99 | 1,955,328 | +15.18(+10.48%) |
Nov 05, 2019 | 145.87 | 146.72 | 142.19 | 144.81 | 982,023 | -0.83(-0.57%) |
Nov 04, 2019 | 147.31 | 147.78 | 144.72 | 145.64 | 931,108 | -0.84(-0.57%) |
Nov 01, 2019 | 145.69 | 149.75 | 145.42 | 146.48 | 493,500 | +1.16(+0.80%) |
Oct 31, 2019 | 146.86 | 147.13 | 143.50 | 145.32 | 527,071 | -1.67(-1.14%) |
Oct 30, 2019 | 148.14 | 148.22 | 145.89 | 146.99 | 697,977 | +0.07(+0.05%) |
Oct 29, 2019 | 147.52 | 147.88 | 146.02 | 146.92 | 602,917 | -0.24(-0.16%) |
Oct 28, 2019 | 145.09 | 148.63 | 145.09 | 147.16 | 672,669 | +1.29(+0.88%) |
Oct 25, 2019 | 149.81 | 150.84 | 145.80 | 145.87 | 435,200 | -3.48(-2.33%) |
Oct 24, 2019 | 147.04 | 149.95 | 146.31 | 149.35 | 503,556 | +2.86(+1.95%) |
Oct 23, 2019 | 150.25 | 151.84 | 146.15 | 146.49 | 624,772 | -4.38(-2.90%) |
Oct 22, 2019 | 154.88 | 156.90 | 150.67 | 150.87 | 620,230 | -3.01(-1.96%) |
Oct 21, 2019 | 154.48 | 156.17 | 152.89 | 153.88 | 753,052 | +0.14(+0.09%) |
Oct 18, 2019 | 155.77 | 157.08 | 152.68 | 153.74 | 694,000 | -2.74(-1.75%) |
Oct 17, 2019 | 156.89 | 158.11 | 155.35 | 156.48 | 692,358 | +0.87(+0.56%) |
Oct 16, 2019 | 155.03 | 155.82 | 151.82 | 155.61 | 503,266 | +0.19(+0.12%) |
Oct 15, 2019 | 154.52 | 156.80 | 152.53 | 155.42 | 1,019,986 | +3.17(+2.08%) |
Oct 14, 2019 | 150.75 | 152.39 | 149.84 | 152.25 | 568,175 | -1.14(-0.74%) |
Oct 11, 2019 | 156.26 | 156.26 | 151.71 | 153.39 | 826,200 | -1.51(-0.97%) |
Oct 10, 2019 | 153.91 | 157.15 | 152.88 | 154.90 | 795,039 | +0.16(+0.10%) |
Oct 09, 2019 | 154.29 | 156.49 | 152.54 | 154.74 | 847,213 | +1.67(+1.09%) |
Oct 08, 2019 | 157.24 | 158.41 | 152.98 | 153.07 | 687,720 | -5.00(-3.16%) |
Oct 07, 2019 | 155.91 | 158.77 | 154.98 | 158.07 | 742,361 | +2.47(+1.59%) |
Oct 04, 2019 | 156.40 | 161.30 | 153.56 | 155.60 | 808,400 | -3.09(-1.95%) |
Oct 03, 2019 | 150.29 | 158.88 | 150.20 | 158.69 | 1,102,522 | +1.38(+0.88%) |
Oct 02, 2019 | 161.22 | 162.99 | 155.09 | 157.31 | 914,963 | -5.53(-3.39%) |
Oct 01, 2019 | 165.64 | 166.56 | 162.37 | 162.83 | 1,141,120 | -2.10(-1.27%) |
Sep 30, 2019 | 164.42 | 168.98 | 163.68 | 164.93 | 1,076,717 | +1.07(+0.65%) |
Sep 27, 2019 | 166.17 | 166.68 | 162.31 | 163.86 | 1,366,700 | -1.24(-0.75%) |
Sep 26, 2019 | 166.59 | 167.00 | 162.76 | 165.10 | 1,319,560 | -0.46(-0.28%) |
Sep 25, 2019 | 164.17 | 166.88 | 162.78 | 165.56 | 2,550,611 | +1.04(+0.63%) |
Sep 24, 2019 | 160.44 | 165.61 | 160.44 | 164.52 | 1,980,339 | +6.02(+3.80%) |
Sep 23, 2019 | 155.57 | 160.00 | 155.57 | 158.50 | 1,501,000 | +2.70(+1.73%) |
Sep 20, 2019 | 152.53 | 157.00 | 152.30 | 155.80 | 1,014,600 | +3.21(+2.10%) |
Sep 19, 2019 | 148.92 | 153.10 | 148.86 | 152.59 | 971,543 | +4.55(+3.07%) |
Sep 18, 2019 | 144.97 | 148.66 | 142.84 | 148.04 | 648,517 | +2.97(+2.05%) |
Sep 17, 2019 | 144.82 | 145.81 | 143.94 | 145.07 | 710,235 | +1.97(+1.38%) |
Sep 16, 2019 | 142.21 | 143.41 | 140.50 | 143.10 | 552,203 | -0.14(-0.10%) |
Sep 13, 2019 | 143.67 | 144.18 | 141.06 | 143.24 | 1,008,000 | -1.28(-0.89%) |
Sep 12, 2019 | 145.55 | 148.72 | 143.58 | 144.52 | 656,549 | -0.65(-0.45%) |
Sep 11, 2019 | 145.66 | 148.76 | 144.22 | 145.17 | 790,579 | -1.20(-0.82%) |
Sep 10, 2019 | 146.11 | 147.95 | 140.29 | 146.37 | 1,297,789 | -1.01(-0.69%) |
Sep 09, 2019 | 157.37 | 157.43 | 146.25 | 147.38 | 879,077 | -9.63(-6.13%) |
Sep 06, 2019 | 159.79 | 160.49 | 156.55 | 157.01 | 807,300 | -1.82(-1.15%) |
Sep 05, 2019 | 158.29 | 160.56 | 156.57 | 158.83 | 1,173,084 | +1.71(+1.09%) |
Sep 04, 2019 | 162.35 | 164.84 | 155.66 | 157.12 | 5,766,631 | -10.83(-6.45%) |
Sep 03, 2019 | 152.40 | 168.00 | 152.40 | 167.95 | 5,803,556 | +13.78(+8.94%) |
Aug 30, 2019 | 152.96 | 154.24 | 151.43 | 154.17 | 252,500 | +1.66(+1.09%) |
Aug 29, 2019 | 151.02 | 153.34 | 149.37 | 152.51 | 385,299 | +2.17(+1.44%) |
Aug 28, 2019 | 150.54 | 151.31 | 148.15 | 150.34 | 917,700 | -1.11(-0.73%) |
Aug 27, 2019 | 155.52 | 156.25 | 150.29 | 151.45 | 618,885 | -2.91(-1.89%) |
Aug 26, 2019 | 156.31 | 156.97 | 153.96 | 154.36 | 320,589 | +0.27(+0.18%) |
Aug 23, 2019 | 156.07 | 158.18 | 153.50 | 154.09 | 450,200 | -1.10(-0.71%) |
Aug 22, 2019 | 154.88 | 156.34 | 153.00 | 155.19 | 462,648 | +1.21(+0.79%) |
Aug 21, 2019 | 154.51 | 155.62 | 153.41 | 153.98 | 496,777 | +1.55(+1.02%) |
Aug 20, 2019 | 153.22 | 154.31 | 152.26 | 152.43 | 425,783 | -0.11(-0.07%) |
Aug 19, 2019 | 152.14 | 153.48 | 149.74 | 152.54 | 408,038 | +2.30(+1.53%) |
Aug 16, 2019 | 152.86 | 153.94 | 147.78 | 150.24 | 537,000 | -1.17(-0.77%) |
Aug 15, 2019 | 146.12 | 152.18 | 145.79 | 151.41 | 541,883 | +5.02(+3.43%) |
Aug 14, 2019 | 151.50 | 151.79 | 146.15 | 146.39 | 660,016 | -6.38(-4.18%) |
Aug 13, 2019 | 151.34 | 154.14 | 150.90 | 152.77 | 827,571 | +1.72(+1.14%) |
Aug 12, 2019 | 152.03 | 155.52 | 149.18 | 151.05 | 751,609 | -1.26(-0.83%) |
Aug 09, 2019 | 145.60 | 152.81 | 145.60 | 152.31 | 671,900 | +6.51(+4.47%) |
Aug 08, 2019 | 143.37 | 149.67 | 143.37 | 145.80 | 1,028,432 | +3.46(+2.43%) |
Aug 07, 2019 | 141.10 | 146.11 | 139.57 | 142.34 | 764,760 | -0.79(-0.55%) |
Aug 06, 2019 | 139.86 | 149.45 | 136.01 | 143.13 | 2,519,648 | +25.20(+21.37%) |
Aug 05, 2019 | 117.93 | 120.36 | 115.56 | 117.93 | 922,144 | -2.96(-2.45%) |
Aug 02, 2019 | 122.55 | 123.11 | 117.47 | 120.89 | 460,900 | -1.67(-1.36%) |
Aug 01, 2019 | 122.62 | 125.90 | 121.56 | 122.56 | 330,959 | -0.38(-0.31%) |
Jul 31, 2019 | 125.55 | 126.04 | 122.05 | 122.94 | 380,533 | -2.89(-2.30%) |
Jul 30, 2019 | 124.66 | 126.71 | 124.51 | 125.83 | 456,456 | +0.72(+0.58%) |
Jul 29, 2019 | 123.88 | 125.26 | 122.36 | 125.11 | 318,899 | +1.12(+0.90%) |
Jul 26, 2019 | 124.12 | 125.45 | 123.18 | 123.99 | 488,000 | +0.65(+0.53%) |
Jul 25, 2019 | 124.44 | 125.10 | 123.15 | 123.34 | 266,525 | -0.23(-0.19%) |
Jul 24, 2019 | 122.06 | 123.89 | 121.80 | 123.57 | 288,121 | +1.82(+1.49%) |
Jul 23, 2019 | 121.74 | 122.27 | 119.88 | 121.75 | 182,740 | +0.88(+0.73%) |
Jul 22, 2019 | 121.72 | 123.54 | 120.87 | 120.87 | 304,547 | -0.30(-0.25%) |
Jul 19, 2019 | 122.05 | 124.08 | 121.12 | 121.17 | 407,900 | -1.15(-0.94%) |
Jul 18, 2019 | 120.57 | 123.77 | 120.21 | 122.32 | 327,772 | +1.07(+0.88%) |
Jul 17, 2019 | 120.15 | 121.75 | 119.48 | 121.25 | 562,899 | +1.57(+1.31%) |
Jul 16, 2019 | 120.70 | 120.88 | 118.92 | 119.68 | 430,308 | -1.02(-0.85%) |
Jul 15, 2019 | 120.82 | 121.63 | 119.53 | 120.70 | 397,068 | +0.45(+0.37%) |
Jul 12, 2019 | 123.72 | 124.38 | 120.00 | 120.25 | 355,500 | -3.55(-2.87%) |
Jul 11, 2019 | 121.71 | 124.22 | 120.99 | 123.80 | 406,734 | +1.88(+1.54%) |
Jul 10, 2019 | 120.46 | 122.33 | 119.98 | 121.92 | 299,100 | +2.98(+2.51%) |
Jul 09, 2019 | 117.11 | 119.13 | 116.36 | 118.94 | 383,305 | +1.59(+1.35%) |
Jul 08, 2019 | 119.63 | 120.18 | 116.64 | 117.35 | 711,699 | -2.50(-2.09%) |
Jul 05, 2019 | 118.24 | 120.04 | 118.17 | 119.85 | 218,000 | +0.26(+0.22%) |
Jul 03, 2019 | 119.31 | 121.59 | 119.26 | 119.59 | 322,800 | +0.49(+0.41%) |
Jul 02, 2019 | 118.80 | 119.20 | 117.11 | 119.10 | 316,440 | +0.60(+0.51%) |
Jul 01, 2019 | 121.21 | 121.98 | 118.06 | 118.50 | 388,090 | -0.88(-0.74%) |
Jun 28, 2019 | 117.40 | 120.63 | 116.90 | 119.38 | 564,400 | +2.77(+2.38%) |
Jun 27, 2019 | 115.28 | 117.41 | 115.13 | 116.61 | 486,182 | +1.32(+1.14%) |
Jun 26, 2019 | 116.81 | 117.54 | 114.13 | 115.29 | 325,064 | -0.77(-0.66%) |
Jun 25, 2019 | 117.86 | 119.59 | 115.94 | 116.06 | 881,350 | -1.66(-1.41%) |
Jun 24, 2019 | 119.81 | 119.85 | 117.39 | 117.72 | 565,241 | -2.05(-1.71%) |
Jun 21, 2019 | 119.77 | 120.20 | 117.22 | 119.77 | 739,300 | +0.22(+0.18%) |
Jun 20, 2019 | 121.26 | 122.19 | 119.06 | 119.55 | 375,704 | -1.18(-0.98%) |
Jun 19, 2019 | 118.29 | 120.95 | 116.25 | 120.73 | 381,314 | +2.13(+1.80%) |
Jun 18, 2019 | 117.34 | 119.87 | 116.36 | 118.60 | 769,650 | +2.17(+1.86%) |
Jun 17, 2019 | 115.33 | 117.30 | 114.85 | 116.43 | 347,055 | +1.34(+1.16%) |
Jun 14, 2019 | 116.85 | 118.19 | 114.85 | 115.09 | 470,600 | -1.80(-1.54%) |
Jun 13, 2019 | 116.78 | 118.91 | 115.46 | 116.89 | 541,591 | +1.04(+0.90%) |
Jun 12, 2019 | 110.05 | 116.41 | 110.05 | 115.85 | 501,528 | +6.08(+5.54%) |
Jun 11, 2019 | 113.36 | 113.86 | 109.39 | 109.77 | 652,009 | -2.63(-2.34%) |
Jun 10, 2019 | 111.35 | 114.30 | 109.43 | 112.40 | 634,486 | +0.99(+0.89%) |
Jun 07, 2019 | 113.24 | 114.63 | 109.59 | 111.41 | 1,416,000 | -1.29(-1.14%) |
Jun 06, 2019 | 111.06 | 113.02 | 109.93 | 112.70 | 308,434 | +0.72(+0.64%) |
Jun 05, 2019 | 113.00 | 113.72 | 111.24 | 111.98 | 946,847 | +0.19(+0.17%) |
Jun 04, 2019 | 110.44 | 112.49 | 109.29 | 111.79 | 332,496 | +2.47(+2.26%) |
Jun 03, 2019 | 109.97 | 111.26 | 107.83 | 109.32 | 471,045 | -0.47(-0.43%) |
May 31, 2019 | 108.97 | 110.58 | 106.93 | 109.79 | 471,700 | -0.25(-0.23%) |
May 30, 2019 | 106.72 | 110.16 | 106.17 | 110.04 | 428,915 | +2.89(+2.70%) |
May 29, 2019 | 108.37 | 109.26 | 106.36 | 107.15 | 424,368 | -2.30(-2.10%) |
May 28, 2019 | 109.29 | 111.68 | 108.92 | 109.45 | 801,063 | +0.88(+0.81%) |
May 24, 2019 | 106.57 | 108.80 | 105.92 | 108.57 | 361,500 | +3.00(+2.84%) |
May 23, 2019 | 104.99 | 107.06 | 103.26 | 105.57 | 340,211 | -1.38(-1.29%) |
May 22, 2019 | 104.54 | 108.11 | 104.54 | 106.95 | 355,516 | +2.21(+2.11%) |
May 21, 2019 | 104.90 | 105.92 | 103.97 | 104.74 | 569,044 | +0.66(+0.63%) |
May 20, 2019 | 103.15 | 106.22 | 101.22 | 104.08 | 259,038 | +0.18(+0.17%) |
May 17, 2019 | 105.47 | 107.64 | 103.30 | 103.90 | 393,900 | -2.30(-2.17%) |
May 16, 2019 | 104.82 | 107.78 | 103.76 | 106.20 | 455,968 | +2.11(+2.03%) |
May 15, 2019 | 102.49 | 105.00 | 102.08 | 104.09 | 483,021 | +0.74(+0.72%) |
May 14, 2019 | 102.13 | 104.19 | 101.73 | 103.35 | 345,278 | +1.95(+1.92%) |
May 13, 2019 | 101.04 | 101.61 | 98.38 | 101.40 | 621,145 | -1.78(-1.73%) |
May 10, 2019 | 104.12 | 104.40 | 100.33 | 103.18 | 542,400 | -1.70(-1.62%) |
May 09, 2019 | 102.26 | 105.01 | 101.82 | 104.88 | 552,666 | +2.07(+2.01%) |
May 08, 2019 | 102.25 | 103.70 | 102.00 | 102.81 | 443,508 | +0.25(+0.24%) |
May 07, 2019 | 101.13 | 104.55 | 101.00 | 102.56 | 950,112 | +0.68(+0.67%) |
May 06, 2019 | 95.78 | 102.36 | 95.32 | 101.88 | 1,453,262 | +5.21(+5.39%) |
May 03, 2019 | 89.46 | 97.79 | 88.38 | 96.67 | 1,970,900 | +10.59(+12.30%) |
May 02, 2019 | 84.67 | 86.93 | 84.49 | 86.08 | 881,281 | +1.25(+1.47%) |