Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 149.15 | 153.65 | 148.31 | 151.30 | 1,590,122 | +1.74(+1.16%) |
Apr 29, 2020 | 148.99 | 151.29 | 147.89 | 149.56 | 1,640,369 | +1.90(+1.29%) |
Apr 28, 2020 | 153.00 | 153.53 | 145.58 | 147.66 | 1,817,666 | -4.28(-2.82%) |
Apr 27, 2020 | 157.25 | 158.94 | 151.72 | 151.94 | 1,734,707 | -3.41(-2.20%) |
Apr 24, 2020 | 153.26 | 156.41 | 150.08 | 155.35 | 1,672,500 | +3.34(+2.20%) |
Apr 23, 2020 | 150.51 | 154.21 | 148.89 | 152.01 | 1,292,975 | +0.37(+0.24%) |
Apr 22, 2020 | 150.57 | 154.01 | 148.08 | 151.64 | 1,063,510 | +3.23(+2.18%) |
Apr 21, 2020 | 152.00 | 154.98 | 142.15 | 148.41 | 2,989,942 | -4.19(-2.75%) |
Apr 20, 2020 | 147.49 | 153.74 | 146.71 | 152.60 | 2,904,849 | +4.51(+3.05%) |
Apr 17, 2020 | 148.00 | 149.65 | 145.20 | 148.09 | 1,386,300 | +0.66(+0.45%) |
Apr 16, 2020 | 142.39 | 149.01 | 142.00 | 147.43 | 2,034,929 | +4.96(+3.48%) |
Apr 15, 2020 | 137.08 | 145.63 | 135.80 | 142.47 | 2,319,730 | +2.63(+1.88%) |
Apr 14, 2020 | 137.82 | 141.38 | 136.00 | 139.84 | 2,278,029 | +5.58(+4.16%) |
Apr 13, 2020 | 132.01 | 134.70 | 130.38 | 134.26 | 1,515,074 | +3.30(+2.52%) |
Apr 09, 2020 | 129.14 | 133.44 | 128.00 | 130.96 | 2,347,900 | +2.87(+2.24%) |
Apr 08, 2020 | 127.94 | 129.28 | 125.34 | 128.09 | 1,128,436 | +2.55(+2.03%) |
Apr 07, 2020 | 130.01 | 132.00 | 123.50 | 125.54 | 2,321,583 | -2.58(-2.01%) |
Apr 06, 2020 | 123.00 | 128.20 | 121.50 | 128.12 | 2,229,279 | +9.18(+7.72%) |
Apr 03, 2020 | 116.13 | 119.84 | 114.28 | 118.94 | 2,205,600 | +2.95(+2.54%) |
Apr 02, 2020 | 119.43 | 120.59 | 112.50 | 115.99 | 2,222,850 | -3.58(-2.99%) |
Apr 01, 2020 | 116.50 | 124.94 | 116.50 | 119.57 | 2,591,670 | -2.69(-2.20%) |
Mar 31, 2020 | 123.14 | 128.29 | 121.53 | 122.26 | 2,504,724 | -2.68(-2.15%) |
Mar 30, 2020 | 122.26 | 125.81 | 120.00 | 124.94 | 1,771,470 | +3.89(+3.21%) |
Mar 27, 2020 | 120.63 | 126.35 | 116.01 | 121.05 | 1,828,000 | -2.25(-1.82%) |
Mar 26, 2020 | 117.34 | 124.69 | 116.97 | 123.30 | 1,818,164 | +5.53(+4.70%) |
Mar 25, 2020 | 124.51 | 127.99 | 116.95 | 117.77 | 2,103,086 | -6.20(-5.00%) |
Mar 24, 2020 | 122.90 | 126.18 | 119.37 | 123.97 | 2,323,996 | +5.57(+4.70%) |
Mar 23, 2020 | 115.20 | 121.06 | 111.69 | 118.40 | 2,738,061 | +2.95(+2.56%) |
Mar 20, 2020 | 115.45 | 124.80 | 114.80 | 115.45 | 2,660,400 | +1.50(+1.32%) |
Mar 19, 2020 | 105.63 | 117.00 | 99.52 | 113.95 | 2,791,138 | +11.89(+11.65%) |
Mar 18, 2020 | 101.01 | 119.26 | 98.30 | 102.06 | 5,007,125 | -7.05(-6.46%) |
Mar 17, 2020 | 97.37 | 113.65 | 96.27 | 109.11 | 3,616,059 | +13.03(+13.56%) |
Mar 16, 2020 | 95.24 | 103.18 | 88.66 | 96.08 | 3,622,179 | -11.21(-10.45%) |
Mar 13, 2020 | 110.30 | 111.11 | 101.73 | 107.29 | 2,218,600 | +1.21(+1.14%) |
Mar 12, 2020 | 104.62 | 111.97 | 96.31 | 106.08 | 3,911,777 | -8.67(-7.56%) |
Mar 11, 2020 | 116.54 | 119.20 | 111.03 | 114.75 | 2,596,257 | -4.46(-3.74%) |
Mar 10, 2020 | 118.53 | 120.00 | 110.25 | 119.21 | 2,452,782 | +4.36(+3.80%) |
Mar 09, 2020 | 113.68 | 120.28 | 112.20 | 114.85 | 2,718,931 | -11.12(-8.83%) |
Mar 06, 2020 | 129.15 | 133.88 | 121.38 | 125.97 | 4,708,300 | -3.08(-2.39%) |
Mar 05, 2020 | 129.90 | 132.94 | 127.48 | 129.05 | 2,384,356 | -2.29(-1.74%) |
Mar 04, 2020 | 131.00 | 134.09 | 129.59 | 131.34 | 1,942,426 | +0.00(+0.00%) |
Mar 03, 2020 | 133.91 | 137.84 | 128.09 | 131.34 | 2,110,361 | -2.09(-1.57%) |
Mar 02, 2020 | 130.05 | 133.64 | 126.68 | 133.43 | 1,912,525 | +5.37(+4.19%) |
Feb 28, 2020 | 118.69 | 129.20 | 118.58 | 128.06 | 2,342,100 | +4.23(+3.42%) |
Feb 27, 2020 | 124.46 | 127.37 | 119.62 | 123.83 | 2,116,279 | -3.99(-3.12%) |
Feb 26, 2020 | 124.05 | 129.36 | 123.53 | 127.82 | 1,721,065 | +4.85(+3.94%) |
Feb 25, 2020 | 129.44 | 130.22 | 122.20 | 122.97 | 1,777,018 | -3.83(-3.02%) |
Feb 24, 2020 | 123.91 | 128.00 | 120.28 | 126.80 | 2,188,222 | -6.79(-5.08%) |
Feb 21, 2020 | 137.06 | 137.94 | 131.58 | 133.59 | 1,406,700 | -4.96(-3.58%) |
Feb 20, 2020 | 139.50 | 141.24 | 134.41 | 138.55 | 1,718,026 | -0.95(-0.68%) |
Feb 19, 2020 | 138.65 | 142.98 | 138.50 | 139.50 | 1,604,818 | +1.60(+1.16%) |
Feb 18, 2020 | 137.00 | 138.00 | 134.76 | 137.90 | 953,833 | +0.87(+0.63%) |
Feb 14, 2020 | 136.00 | 139.11 | 135.50 | 137.03 | 1,179,000 | +1.72(+1.27%) |
Feb 13, 2020 | 137.25 | 138.71 | 135.18 | 135.31 | 1,133,354 | -2.27(-1.65%) |
Feb 12, 2020 | 137.18 | 138.97 | 134.80 | 137.58 | 1,300,881 | +0.31(+0.23%) |
Feb 11, 2020 | 136.50 | 138.85 | 134.14 | 137.27 | 1,106,416 | +1.51(+1.11%) |
Feb 10, 2020 | 132.60 | 135.90 | 132.32 | 135.76 | 1,339,816 | +2.97(+2.24%) |
Feb 07, 2020 | 130.26 | 132.93 | 129.40 | 132.79 | 1,076,100 | +2.70(+2.08%) |
Feb 06, 2020 | 130.45 | 130.96 | 124.80 | 130.09 | 1,236,206 | +0.42(+0.32%) |
Feb 05, 2020 | 135.01 | 135.50 | 127.75 | 129.67 | 1,857,636 | -5.09(-3.78%) |
Feb 04, 2020 | 130.65 | 135.25 | 130.24 | 134.76 | 1,497,141 | +5.41(+4.18%) |
Feb 03, 2020 | 128.75 | 129.85 | 126.45 | 129.35 | 1,011,943 | +1.30(+1.02%) |
Jan 31, 2020 | 133.01 | 134.00 | 127.07 | 128.05 | 1,381,800 | -4.89(-3.68%) |
Jan 30, 2020 | 129.14 | 134.21 | 128.71 | 132.94 | 1,785,845 | +3.94(+3.05%) |
Jan 29, 2020 | 129.00 | 131.67 | 128.50 | 129.00 | 1,396,258 | +1.53(+1.20%) |
Jan 28, 2020 | 126.80 | 128.87 | 125.11 | 127.47 | 975,915 | +1.65(+1.31%) |
Jan 27, 2020 | 126.49 | 128.58 | 124.59 | 125.82 | 1,336,472 | -3.84(-2.96%) |
Jan 24, 2020 | 129.34 | 132.11 | 127.02 | 129.66 | 1,229,500 | +1.82(+1.42%) |
Jan 23, 2020 | 126.09 | 127.92 | 124.35 | 127.84 | 947,108 | +2.82(+2.26%) |
Jan 22, 2020 | 127.01 | 129.00 | 124.89 | 125.02 | 830,385 | -0.24(-0.19%) |
Jan 21, 2020 | 125.92 | 127.91 | 124.72 | 125.26 | 1,301,314 | -0.57(-0.45%) |
Jan 17, 2020 | 128.34 | 128.97 | 124.09 | 125.83 | 1,418,800 | -2.57(-2.00%) |
Jan 16, 2020 | 130.17 | 130.93 | 126.71 | 128.40 | 1,366,974 | -0.17(-0.13%) |
Jan 15, 2020 | 130.00 | 132.48 | 128.09 | 128.57 | 1,168,445 | -0.46(-0.36%) |
Jan 14, 2020 | 131.16 | 131.75 | 128.59 | 129.03 | 1,183,976 | -2.13(-1.62%) |
Jan 13, 2020 | 130.07 | 132.91 | 129.80 | 131.16 | 1,165,649 | +1.77(+1.37%) |
Jan 10, 2020 | 128.52 | 131.84 | 128.50 | 129.39 | 1,348,100 | +0.87(+0.68%) |
Jan 09, 2020 | 127.36 | 129.52 | 125.70 | 128.52 | 1,306,946 | +2.97(+2.37%) |
Jan 08, 2020 | 123.31 | 126.71 | 122.89 | 125.55 | 1,153,498 | +2.66(+2.16%) |
Jan 07, 2020 | 123.90 | 125.39 | 122.21 | 122.89 | 1,270,558 | -0.54(-0.44%) |
Jan 06, 2020 | 116.94 | 123.63 | 116.52 | 123.43 | 1,863,119 | +5.14(+4.35%) |
Jan 03, 2020 | 114.69 | 118.55 | 114.27 | 118.29 | 928,800 | +0.98(+0.84%) |
Jan 02, 2020 | 116.75 | 118.25 | 115.82 | 117.31 | 1,003,424 | +1.94(+1.68%) |
Dec 31, 2019 | 113.21 | 115.52 | 112.85 | 115.37 | 1,092,500 | +1.07(+0.94%) |
Dec 30, 2019 | 118.94 | 119.10 | 112.51 | 114.30 | 1,893,752 | -5.62(-4.69%) |
Dec 27, 2019 | 121.46 | 121.79 | 118.50 | 119.92 | 1,489,100 | -0.48(-0.40%) |
Dec 26, 2019 | 120.32 | 122.37 | 120.00 | 120.40 | 1,068,309 | +1.38(+1.16%) |
Dec 24, 2019 | 118.09 | 120.18 | 117.48 | 119.02 | 608,600 | +0.93(+0.79%) |
Dec 23, 2019 | 116.68 | 118.92 | 116.31 | 118.09 | 1,072,307 | +1.87(+1.61%) |
Dec 20, 2019 | 116.25 | 117.93 | 115.74 | 116.22 | 1,351,700 | +0.47(+0.41%) |
Dec 19, 2019 | 115.83 | 116.24 | 113.79 | 115.75 | 1,059,752 | +0.35(+0.30%) |
Dec 18, 2019 | 114.64 | 116.85 | 114.27 | 115.40 | 1,112,958 | +1.30(+1.14%) |
Dec 17, 2019 | 116.89 | 116.89 | 113.89 | 114.10 | 1,276,164 | -2.13(-1.83%) |
Dec 16, 2019 | 116.99 | 117.80 | 115.14 | 116.23 | 1,616,963 | -0.46(-0.39%) |
Dec 13, 2019 | 113.88 | 117.22 | 113.85 | 116.69 | 1,294,600 | +3.44(+3.04%) |
Dec 12, 2019 | 117.75 | 117.85 | 112.59 | 113.25 | 1,901,520 | -4.40(-3.74%) |
Dec 11, 2019 | 120.46 | 120.46 | 115.12 | 117.65 | 1,432,263 | -1.96(-1.64%) |
Dec 10, 2019 | 121.50 | 122.44 | 118.00 | 119.61 | 1,764,489 | -1.41(-1.17%) |
Dec 09, 2019 | 118.29 | 122.25 | 118.07 | 121.02 | 1,985,779 | +2.71(+2.29%) |
Dec 06, 2019 | 119.36 | 121.40 | 116.59 | 118.31 | 3,543,500 | -0.85(-0.71%) |
Dec 05, 2019 | 121.14 | 123.08 | 118.81 | 119.16 | 2,015,552 | -2.69(-2.21%) |
Dec 04, 2019 | 125.89 | 126.39 | 120.21 | 121.85 | 1,789,373 | -2.94(-2.36%) |
Dec 03, 2019 | 118.46 | 125.17 | 117.63 | 124.79 | 1,482,721 | +2.84(+2.33%) |
Dec 02, 2019 | 129.24 | 129.29 | 118.85 | 121.95 | 2,708,993 | -7.83(-6.03%) |
Nov 29, 2019 | 130.00 | 131.55 | 129.38 | 129.78 | 543,900 | -0.18(-0.14%) |
Nov 27, 2019 | 130.02 | 131.10 | 127.86 | 129.96 | 998,700 | -0.36(-0.28%) |
Nov 26, 2019 | 129.66 | 131.52 | 129.01 | 130.32 | 1,610,332 | +1.70(+1.32%) |
Nov 25, 2019 | 128.39 | 129.66 | 127.43 | 128.62 | 1,089,227 | +0.95(+0.74%) |
Nov 22, 2019 | 128.58 | 129.79 | 125.62 | 127.67 | 1,220,300 | -0.21(-0.16%) |
Nov 21, 2019 | 129.49 | 130.21 | 126.75 | 127.88 | 1,279,787 | -1.53(-1.18%) |
Nov 20, 2019 | 126.00 | 129.79 | 125.18 | 129.41 | 2,383,425 | +3.33(+2.64%) |
Nov 19, 2019 | 122.89 | 128.17 | 122.72 | 126.08 | 3,611,759 | +4.93(+4.07%) |
Nov 18, 2019 | 115.00 | 122.99 | 114.90 | 121.15 | 2,659,609 | +3.63(+3.09%) |
Nov 15, 2019 | 116.78 | 117.55 | 114.60 | 117.52 | 827,400 | +1.56(+1.35%) |
Nov 14, 2019 | 116.71 | 117.55 | 115.78 | 115.96 | 902,492 | -0.74(-0.63%) |
Nov 13, 2019 | 114.31 | 117.42 | 113.67 | 116.70 | 1,789,260 | +3.24(+2.86%) |
Nov 12, 2019 | 111.11 | 114.05 | 111.04 | 113.46 | 1,366,255 | +2.56(+2.31%) |
Nov 11, 2019 | 109.10 | 112.49 | 107.66 | 110.90 | 1,396,984 | +1.24(+1.13%) |
Nov 08, 2019 | 106.00 | 110.31 | 104.54 | 109.66 | 2,028,500 | +4.44(+4.22%) |
Nov 07, 2019 | 107.45 | 108.63 | 104.93 | 105.22 | 1,067,162 | -3.01(-2.78%) |
Nov 06, 2019 | 106.90 | 109.38 | 106.15 | 108.23 | 1,164,319 | +1.43(+1.34%) |
Nov 05, 2019 | 107.59 | 108.96 | 104.33 | 106.80 | 1,605,350 | -0.47(-0.44%) |
Nov 04, 2019 | 112.00 | 112.25 | 106.73 | 107.27 | 1,894,273 | -3.80(-3.42%) |
Nov 01, 2019 | 109.56 | 111.87 | 108.30 | 111.07 | 1,338,700 | +2.00(+1.83%) |
Oct 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 1,412,576 | -3.24(-2.88%) |
Oct 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 1,943,639 | +4.85(+4.51%) |
Oct 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 1,638,774 | +0.21(+0.20%) |
Oct 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 1,297,751 | -0.74(-0.69%) |
Oct 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 1,456,600 | -0.01(-0.01%) |
Oct 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 2,426,792 | +7.21(+7.15%) |
Oct 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 2,163,487 | +1.50(+1.51%) |
Oct 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 3,106,336 | -1.87(-1.85%) |
Oct 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 2,674,024 | +2.60(+2.64%) |
Oct 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 5,128,000 | -6.43(-6.12%) |
Oct 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 2,383,831 | -1.41(-1.33%) |
Oct 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 4,341,221 | -9.46(-8.17%) |
Oct 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 2,420,209 | +0.09(+0.08%) |
Oct 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 2,011,347 | -0.47(-0.40%) |
Oct 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 2,093,600 | +1.67(+1.46%) |
Oct 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 2,558,383 | -3.45(-2.92%) |
Oct 09, 2019 | 116.01 | 119.46 | 114.00 | 118.02 | 2,978,208 | +2.83(+2.46%) |
Oct 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 3,534,433 | -3.88(-3.26%) |
Oct 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 3,611,946 | +2.54(+2.18%) |
Oct 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 4,996,200 | +2.38(+2.08%) |
Oct 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 7,974,192 | +11.09(+10.76%) |
Oct 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 2,933,826 | -0.63(-0.61%) |
Oct 01, 2019 | 98.46 | 104.17 | 96.53 | 103.69 | 5,007,844 | +5.23(+5.31%) |
Sep 30, 2019 | 96.91 | 99.48 | 93.44 | 98.46 | 2,673,382 | +1.40(+1.44%) |
Sep 27, 2019 | 102.38 | 103.30 | 95.61 | 97.06 | 2,603,700 | -5.05(-4.95%) |
Sep 26, 2019 | 103.30 | 104.37 | 102.00 | 102.11 | 1,707,094 | -0.56(-0.55%) |
Sep 25, 2019 | 102.10 | 103.13 | 98.19 | 102.67 | 3,491,982 | +0.28(+0.27%) |
Sep 24, 2019 | 105.40 | 106.28 | 100.39 | 102.39 | 3,165,785 | -2.73(-2.60%) |
Sep 23, 2019 | 106.43 | 107.14 | 104.96 | 105.12 | 2,278,279 | -1.04(-0.98%) |
Sep 20, 2019 | 104.37 | 107.80 | 103.66 | 106.16 | 5,474,700 | +2.41(+2.32%) |
Sep 19, 2019 | 104.17 | 105.85 | 103.09 | 103.75 | 2,508,854 | +0.12(+0.12%) |
Sep 18, 2019 | 104.80 | 105.68 | 101.51 | 103.63 | 2,978,790 | -2.03(-1.92%) |
Sep 17, 2019 | 103.71 | 106.17 | 101.64 | 105.66 | 2,972,152 | +1.87(+1.80%) |
Sep 16, 2019 | 100.90 | 104.15 | 99.77 | 103.79 | 3,891,026 | +1.70(+1.67%) |
Sep 13, 2019 | 106.00 | 106.79 | 101.70 | 102.09 | 3,236,800 | -4.28(-4.02%) |
Sep 12, 2019 | 108.29 | 109.93 | 106.28 | 106.37 | 2,432,551 | -0.21(-0.20%) |
Sep 11, 2019 | 107.22 | 111.41 | 105.27 | 106.58 | 4,682,912 | -0.64(-0.60%) |
Sep 10, 2019 | 106.90 | 111.50 | 104.97 | 107.22 | 5,455,469 | -2.78(-2.53%) |
Sep 09, 2019 | 121.88 | 122.48 | 106.04 | 110.00 | 6,838,346 | -11.25(-9.28%) |
Sep 06, 2019 | 125.20 | 125.79 | 120.83 | 121.25 | 2,626,400 | -3.00(-2.41%) |
Sep 05, 2019 | 127.44 | 127.54 | 121.28 | 124.25 | 3,646,041 | -3.69(-2.88%) |
Sep 04, 2019 | 127.95 | 131.55 | 127.53 | 127.94 | 2,126,856 | +2.39(+1.90%) |
Sep 03, 2019 | 126.00 | 130.10 | 124.93 | 125.55 | 2,358,824 | -0.95(-0.75%) |
Aug 30, 2019 | 126.92 | 127.76 | 121.35 | 126.50 | 2,896,000 | -0.68(-0.53%) |
Aug 29, 2019 | 130.75 | 135.25 | 121.34 | 127.18 | 7,435,231 | -5.99(-4.50%) |
Aug 28, 2019 | 134.50 | 134.90 | 130.35 | 133.17 | 2,796,507 | -1.90(-1.41%) |
Aug 27, 2019 | 134.80 | 138.01 | 132.03 | 135.07 | 1,732,090 | +1.63(+1.22%) |
Aug 26, 2019 | 134.94 | 135.35 | 131.06 | 133.44 | 1,638,823 | +0.98(+0.74%) |
Aug 23, 2019 | 134.50 | 138.94 | 131.84 | 132.46 | 1,818,700 | -1.41(-1.05%) |
Aug 22, 2019 | 136.56 | 136.99 | 132.50 | 133.87 | 1,438,070 | -3.20(-2.33%) |
Aug 21, 2019 | 133.10 | 137.75 | 132.25 | 137.07 | 1,505,972 | +5.33(+4.05%) |
Aug 20, 2019 | 125.62 | 132.93 | 124.20 | 131.74 | 1,755,181 | +5.90(+4.69%) |
Aug 19, 2019 | 130.00 | 130.67 | 124.74 | 125.84 | 1,406,771 | -2.34(-1.83%) |
Aug 16, 2019 | 129.25 | 131.23 | 127.17 | 128.18 | 1,450,100 | +0.82(+0.64%) |
Aug 15, 2019 | 128.14 | 129.00 | 125.29 | 127.36 | 1,105,710 | +0.49(+0.39%) |
Aug 14, 2019 | 130.89 | 131.40 | 124.15 | 126.87 | 1,585,970 | -6.27(-4.71%) |
Aug 13, 2019 | 129.75 | 134.19 | 129.35 | 133.14 | 1,307,456 | +2.64(+2.02%) |
Aug 12, 2019 | 132.91 | 133.15 | 128.85 | 130.50 | 1,619,824 | -3.70(-2.76%) |
Aug 09, 2019 | 134.00 | 135.57 | 131.50 | 134.20 | 1,373,500 | -1.97(-1.45%) |
Aug 08, 2019 | 133.85 | 136.83 | 132.63 | 136.17 | 1,187,757 | +3.78(+2.86%) |
Aug 07, 2019 | 128.10 | 134.34 | 127.38 | 132.39 | 1,460,582 | +2.46(+1.89%) |
Aug 06, 2019 | 128.06 | 131.07 | 127.36 | 129.93 | 1,311,053 | +3.66(+2.90%) |
Aug 05, 2019 | 128.01 | 128.66 | 124.33 | 126.27 | 2,285,362 | -6.30(-4.75%) |
Aug 02, 2019 | 134.46 | 134.46 | 130.01 | 132.57 | 1,182,000 | -0.51(-0.38%) |
Aug 01, 2019 | 132.00 | 136.95 | 131.66 | 133.08 | 1,625,822 | +2.25(+1.72%) |
Jul 31, 2019 | 132.75 | 133.92 | 128.50 | 130.83 | 1,322,352 | -1.16(-0.88%) |
Jul 30, 2019 | 131.20 | 134.35 | 130.53 | 131.99 | 1,478,154 | -0.64(-0.48%) |
Jul 29, 2019 | 141.01 | 141.85 | 128.17 | 132.63 | 3,096,922 | -7.90(-5.62%) |
Jul 26, 2019 | 137.63 | 141.00 | 137.44 | 140.53 | 1,271,700 | +3.91(+2.86%) |
Jul 25, 2019 | 136.98 | 137.80 | 134.65 | 136.62 | 1,034,732 | +1.42(+1.05%) |
Jul 24, 2019 | 135.02 | 137.49 | 134.13 | 135.20 | 778,101 | -0.44(-0.32%) |
Jul 23, 2019 | 137.97 | 138.27 | 134.15 | 135.64 | 951,080 | -1.48(-1.08%) |
Jul 22, 2019 | 137.30 | 139.16 | 136.75 | 137.12 | 853,706 | +0.93(+0.68%) |
Jul 19, 2019 | 140.00 | 140.19 | 135.86 | 136.19 | 1,381,300 | -2.47(-1.78%) |
Jul 18, 2019 | 137.51 | 139.90 | 136.19 | 138.66 | 1,096,003 | +0.64(+0.46%) |
Jul 17, 2019 | 136.00 | 139.27 | 135.29 | 138.02 | 1,177,329 | +3.17(+2.35%) |
Jul 16, 2019 | 138.05 | 139.49 | 134.10 | 134.85 | 1,374,068 | -3.15(-2.28%) |
Jul 15, 2019 | 136.11 | 138.27 | 134.37 | 138.00 | 1,397,907 | +2.71(+2.00%) |
Jul 12, 2019 | 136.59 | 137.13 | 132.14 | 135.29 | 1,404,400 | -1.32(-0.97%) |
Jul 11, 2019 | 136.03 | 137.48 | 135.08 | 136.61 | 1,248,577 | +1.13(+0.83%) |
Jul 10, 2019 | 134.77 | 137.80 | 134.77 | 135.48 | 2,161,503 | +1.58(+1.18%) |
Jul 09, 2019 | 129.63 | 134.47 | 129.44 | 133.90 | 1,692,647 | +3.82(+2.94%) |
Jul 08, 2019 | 126.45 | 130.61 | 126.01 | 130.08 | 1,433,190 | +2.37(+1.86%) |
Jul 05, 2019 | 125.73 | 128.33 | 123.50 | 127.71 | 1,731,800 | +0.21(+0.16%) |
Jul 03, 2019 | 126.55 | 130.27 | 126.35 | 127.50 | 1,516,900 | +1.52(+1.21%) |
Jul 02, 2019 | 122.89 | 126.20 | 122.73 | 125.98 | 1,629,310 | +2.77(+2.25%) |
Jul 01, 2019 | 126.00 | 126.50 | 120.89 | 123.21 | 2,272,989 | -0.30(-0.24%) |
Jun 28, 2019 | 123.39 | 124.78 | 120.66 | 123.51 | 2,728,200 | +0.77(+0.63%) |
Jun 27, 2019 | 120.00 | 123.21 | 118.27 | 122.74 | 2,873,130 | +3.02(+2.52%) |
Jun 26, 2019 | 122.40 | 123.94 | 119.50 | 119.72 | 1,854,716 | -1.28(-1.06%) |
Jun 25, 2019 | 125.83 | 125.86 | 120.31 | 121.00 | 3,049,640 | -4.00(-3.20%) |
Jun 24, 2019 | 130.86 | 131.49 | 124.03 | 125.00 | 3,025,282 | -6.15(-4.69%) |
Jun 21, 2019 | 133.00 | 133.54 | 130.46 | 131.15 | 2,943,900 | -2.23(-1.67%) |
Jun 20, 2019 | 135.00 | 136.61 | 132.93 | 133.38 | 2,296,555 | +0.98(+0.74%) |
Jun 19, 2019 | 129.73 | 132.60 | 128.00 | 132.40 | 1,864,707 | +3.67(+2.85%) |
Jun 18, 2019 | 129.80 | 131.83 | 128.57 | 128.73 | 1,350,007 | +0.93(+0.73%) |
Jun 17, 2019 | 129.31 | 129.99 | 126.66 | 127.80 | 1,663,007 | -1.15(-0.89%) |
Jun 14, 2019 | 129.83 | 130.96 | 127.69 | 128.95 | 877,300 | -1.40(-1.07%) |
Jun 13, 2019 | 130.00 | 131.22 | 129.01 | 130.35 | 1,019,836 | +0.74(+0.57%) |
Jun 12, 2019 | 127.87 | 129.86 | 127.25 | 129.61 | 1,582,571 | +2.26(+1.77%) |
Jun 11, 2019 | 130.84 | 131.33 | 125.70 | 127.35 | 2,824,796 | -2.57(-1.98%) |
Jun 10, 2019 | 130.51 | 133.86 | 128.70 | 129.92 | 2,440,944 | +2.61(+2.05%) |
Jun 07, 2019 | 124.81 | 128.50 | 124.50 | 127.31 | 2,580,600 | +3.74(+3.03%) |
Jun 06, 2019 | 119.21 | 124.13 | 117.60 | 123.57 | 2,811,140 | +4.08(+3.41%) |
Jun 05, 2019 | 115.10 | 119.63 | 114.60 | 119.49 | 3,215,557 | +5.50(+4.82%) |
Jun 04, 2019 | 111.12 | 114.19 | 107.82 | 113.99 | 3,323,354 | +4.96(+4.55%) |
Jun 03, 2019 | 114.44 | 116.11 | 107.41 | 109.03 | 4,302,347 | -4.19(-3.70%) |
May 31, 2019 | 114.50 | 119.96 | 110.51 | 113.22 | 8,576,800 | +6.62(+6.21%) |
May 30, 2019 | 106.10 | 107.90 | 104.09 | 106.60 | 4,015,145 | +1.11(+1.05%) |
May 29, 2019 | 107.20 | 108.27 | 104.93 | 105.49 | 3,412,274 | -3.11(-2.86%) |
May 28, 2019 | 109.09 | 112.15 | 106.72 | 108.60 | 7,452,593 | -1.03(-0.94%) |
May 24, 2019 | 109.10 | 110.23 | 107.90 | 109.63 | 1,474,900 | +1.65(+1.53%) |
May 23, 2019 | 108.01 | 108.95 | 105.29 | 107.98 | 2,049,778 | -1.71(-1.56%) |
May 22, 2019 | 110.26 | 111.94 | 109.50 | 109.69 | 1,312,863 | +0.04(+0.04%) |
May 21, 2019 | 110.00 | 111.00 | 109.20 | 109.65 | 1,279,136 | +0.78(+0.72%) |
May 20, 2019 | 109.82 | 110.72 | 107.11 | 108.87 | 1,667,625 | -2.06(-1.86%) |
May 17, 2019 | 108.64 | 111.65 | 107.82 | 110.93 | 4,209,400 | +1.22(+1.11%) |
May 16, 2019 | 106.80 | 111.23 | 106.60 | 109.71 | 1,819,359 | +3.58(+3.37%) |
May 15, 2019 | 103.01 | 107.48 | 102.69 | 106.13 | 1,858,211 | +2.30(+2.22%) |
May 14, 2019 | 101.52 | 104.44 | 100.57 | 103.83 | 1,954,129 | +3.77(+3.77%) |
May 13, 2019 | 101.45 | 104.51 | 98.91 | 100.06 | 2,710,054 | -5.53(-5.24%) |
May 10, 2019 | 105.70 | 107.50 | 102.76 | 105.59 | 1,931,400 | -0.80(-0.75%) |
May 09, 2019 | 104.00 | 107.41 | 102.14 | 106.39 | 1,817,114 | +0.81(+0.77%) |
May 08, 2019 | 104.36 | 106.72 | 104.05 | 105.58 | 926,524 | +0.47(+0.45%) |
May 07, 2019 | 106.68 | 108.37 | 103.57 | 105.11 | 1,730,565 | -2.68(-2.49%) |
May 06, 2019 | 102.16 | 108.23 | 100.55 | 107.79 | 1,698,151 | +1.72(+1.62%) |
May 03, 2019 | 104.65 | 106.60 | 103.00 | 106.07 | 1,618,600 | +2.43(+2.34%) |
May 02, 2019 | 101.55 | 104.59 | 100.22 | 103.64 | 1,659,610 | +1.49(+1.46%) |