Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |
Apr 01, 2020 | 66.48 | 67.44 | 60.09 | 61.84 | 931,409 | -8.31(-11.85%) |
Mar 31, 2020 | 65.16 | 72.80 | 64.62 | 70.15 | 1,393,370 | +5.58(+8.64%) |
Mar 30, 2020 | 61.68 | 65.68 | 58.60 | 64.57 | 1,015,745 | +2.89(+4.69%) |
Mar 27, 2020 | 68.71 | 68.86 | 59.28 | 61.68 | 1,987,458 | -10.23(-14.23%) |
Mar 26, 2020 | 78.93 | 80.50 | 69.80 | 71.92 | 1,292,378 | -5.92(-7.60%) |
Mar 25, 2020 | 79.29 | 94.41 | 77.16 | 77.83 | 1,630,821 | -2.18(-2.73%) |
Mar 24, 2020 | 73.90 | 88.71 | 73.57 | 80.02 | 1,440,101 | +11.48(+16.75%) |
Mar 23, 2020 | 55.31 | 68.53 | 51.58 | 68.53 | 1,516,241 | +13.03(+23.48%) |
Mar 20, 2020 | 60.70 | 63.59 | 54.99 | 55.50 | 1,364,554 | -3.46(-5.86%) |
Mar 19, 2020 | 46.17 | 59.56 | 45.19 | 58.96 | 1,617,552 | +11.14(+23.31%) |
Mar 18, 2020 | 52.45 | 53.77 | 46.79 | 47.81 | 1,609,540 | -10.67(-18.25%) |
Mar 17, 2020 | 66.60 | 67.37 | 57.32 | 58.49 | 1,520,753 | -6.88(-10.52%) |
Mar 16, 2020 | 75.23 | 76.27 | 62.40 | 65.37 | 1,357,615 | -18.33(-21.90%) |
Mar 13, 2020 | 83.55 | 84.68 | 78.21 | 83.69 | 923,621 | +4.85(+6.15%) |
Mar 12, 2020 | 82.50 | 85.75 | 74.18 | 78.84 | 1,681,482 | -13.18(-14.32%) |
Mar 11, 2020 | 101.90 | 102.84 | 91.67 | 92.02 | 906,769 | -12.73(-12.15%) |
Mar 10, 2020 | 106.58 | 106.83 | 100.30 | 104.75 | 516,538 | +2.57(+2.52%) |
Mar 09, 2020 | 106.47 | 108.66 | 100.75 | 102.18 | 756,936 | -9.57(-8.56%) |
Mar 06, 2020 | 111.85 | 115.58 | 109.83 | 111.75 | 631,327 | -3.94(-3.40%) |
Mar 05, 2020 | 121.56 | 121.58 | 114.48 | 115.68 | 616,544 | -8.39(-6.76%) |
Mar 04, 2020 | 122.56 | 124.69 | 121.91 | 124.07 | 476,258 | +2.71(+2.23%) |
Mar 03, 2020 | 125.43 | 126.41 | 121.15 | 121.36 | 657,120 | -4.49(-3.57%) |
Mar 02, 2020 | 122.03 | 126.05 | 120.20 | 125.86 | 586,037 | +5.03(+4.17%) |
Feb 28, 2020 | 122.54 | 124.32 | 119.55 | 120.83 | 985,425 | -4.57(-3.64%) |
Feb 27, 2020 | 130.18 | 130.66 | 125.28 | 125.39 | 903,972 | -6.44(-4.89%) |
Feb 26, 2020 | 135.47 | 138.04 | 131.16 | 131.84 | 1,014,210 | -2.98(-2.21%) |
Feb 25, 2020 | 143.31 | 143.39 | 134.65 | 134.82 | 1,022,398 | -5.14(-3.67%) |
Feb 24, 2020 | 140.25 | 142.30 | 139.00 | 139.96 | 714,660 | -2.33(-1.64%) |
Feb 21, 2020 | 140.28 | 142.59 | 139.60 | 142.30 | 488,857 | +1.91(+1.36%) |
Feb 20, 2020 | 137.96 | 140.64 | 137.87 | 140.38 | 377,364 | +2.73(+1.98%) |
Feb 19, 2020 | 138.05 | 138.86 | 136.71 | 137.65 | 266,375 | +0.19(+0.13%) |
Feb 18, 2020 | 138.81 | 139.71 | 137.31 | 137.47 | 367,099 | -1.53(-1.10%) |
Feb 14, 2020 | 139.41 | 139.73 | 137.37 | 139.00 | 286,600 | -0.17(-0.12%) |
Feb 13, 2020 | 136.09 | 139.68 | 135.39 | 139.17 | 483,121 | +2.77(+2.03%) |
Feb 12, 2020 | 135.60 | 136.62 | 134.75 | 136.40 | 263,093 | +1.14(+0.84%) |
Feb 11, 2020 | 135.71 | 135.71 | 134.00 | 135.27 | 329,890 | -0.11(-0.08%) |
Feb 10, 2020 | 133.53 | 135.50 | 133.04 | 135.38 | 305,652 | +1.85(+1.38%) |
Feb 07, 2020 | 133.54 | 134.70 | 133.22 | 133.53 | 195,495 | -0.08(-0.06%) |
Feb 06, 2020 | 132.27 | 133.98 | 131.61 | 133.60 | 238,419 | +1.75(+1.33%) |
Feb 05, 2020 | 129.59 | 132.05 | 128.99 | 131.85 | 280,601 | +3.16(+2.46%) |
Feb 04, 2020 | 129.41 | 130.17 | 128.59 | 128.69 | 254,516 | +0.44(+0.34%) |
Feb 03, 2020 | 129.41 | 130.17 | 127.88 | 128.25 | 303,772 | -0.67(-0.52%) |
Jan 31, 2020 | 131.28 | 131.52 | 128.55 | 128.92 | 523,021 | -2.41(-1.84%) |
Jan 30, 2020 | 131.68 | 132.73 | 130.54 | 131.33 | 234,383 | -0.94(-0.71%) |
Jan 29, 2020 | 132.52 | 132.84 | 131.50 | 132.26 | 229,439 | +0.03(+0.02%) |
Jan 28, 2020 | 132.58 | 133.22 | 132.02 | 132.23 | 234,907 | +0.61(+0.46%) |
Jan 27, 2020 | 131.68 | 133.11 | 130.97 | 131.62 | 271,709 | -1.37(-1.03%) |
Jan 24, 2020 | 134.81 | 135.20 | 132.01 | 133.00 | 314,240 | -1.50(-1.12%) |
Jan 23, 2020 | 133.77 | 134.70 | 132.12 | 134.50 | 286,670 | +0.70(+0.53%) |
Jan 22, 2020 | 134.09 | 134.57 | 133.31 | 133.79 | 325,290 | +0.67(+0.50%) |
Jan 21, 2020 | 134.78 | 134.86 | 131.51 | 133.12 | 341,629 | -1.26(-0.93%) |
Jan 17, 2020 | 134.88 | 135.56 | 133.73 | 134.38 | 344,133 | +0.03(+0.02%) |
Jan 16, 2020 | 135.87 | 136.27 | 134.26 | 134.35 | 501,497 | -1.64(-1.21%) |
Jan 15, 2020 | 135.62 | 137.12 | 135.17 | 136.00 | 563,510 | +0.28(+0.21%) |
Jan 14, 2020 | 132.25 | 135.77 | 132.25 | 135.72 | 665,667 | +3.17(+2.39%) |
Jan 13, 2020 | 132.54 | 133.72 | 132.03 | 132.54 | 623,791 | +0.15(+0.11%) |
Jan 10, 2020 | 130.00 | 132.46 | 129.71 | 132.40 | 527,595 | +2.84(+2.19%) |
Jan 09, 2020 | 131.16 | 131.32 | 129.43 | 129.56 | 354,137 | -1.49(-1.14%) |
Jan 08, 2020 | 129.55 | 131.48 | 129.31 | 131.05 | 301,689 | +1.54(+1.19%) |
Jan 07, 2020 | 129.97 | 130.21 | 128.83 | 129.51 | 333,693 | -1.12(-0.86%) |
Jan 06, 2020 | 129.84 | 131.20 | 129.43 | 130.63 | 302,299 | +0.65(+0.50%) |
Jan 03, 2020 | 128.65 | 130.31 | 128.04 | 129.98 | 270,494 | +0.71(+0.55%) |
Jan 02, 2020 | 128.87 | 129.35 | 127.33 | 129.27 | 435,348 | +0.70(+0.55%) |
Dec 31, 2019 | 130.26 | 131.08 | 128.22 | 128.56 | 435,875 | -2.10(-1.61%) |
Dec 30, 2019 | 129.80 | 130.84 | 128.92 | 130.66 | 387,342 | +1.19(+0.92%) |
Dec 27, 2019 | 130.00 | 130.72 | 129.08 | 129.48 | 316,772 | -0.18(-0.14%) |
Dec 26, 2019 | 131.17 | 131.33 | 129.38 | 129.66 | 361,962 | -1.75(-1.33%) |
Dec 24, 2019 | 130.87 | 131.50 | 130.55 | 131.41 | 207,354 | +1.20(+0.92%) |
Dec 23, 2019 | 131.35 | 131.41 | 129.55 | 130.20 | 335,699 | -1.01(-0.77%) |
Dec 20, 2019 | 130.05 | 131.64 | 129.53 | 131.22 | 1,548,823 | +1.42(+1.10%) |
Dec 19, 2019 | 128.95 | 130.50 | 128.38 | 129.79 | 446,663 | +0.39(+0.30%) |
Dec 18, 2019 | 129.87 | 130.00 | 128.72 | 129.40 | 336,274 | -0.23(-0.18%) |
Dec 17, 2019 | 129.03 | 129.83 | 128.62 | 129.63 | 398,187 | +0.99(+0.77%) |
Dec 16, 2019 | 129.59 | 129.78 | 128.36 | 128.65 | 390,832 | -0.35(-0.27%) |
Dec 13, 2019 | 127.78 | 129.09 | 127.31 | 129.00 | 289,268 | +1.12(+0.88%) |
Dec 12, 2019 | 128.25 | 129.44 | 127.61 | 127.88 | 376,111 | -0.58(-0.45%) |
Dec 11, 2019 | 127.80 | 128.74 | 126.89 | 128.46 | 355,737 | +1.08(+0.85%) |
Dec 10, 2019 | 126.91 | 127.53 | 125.78 | 127.38 | 546,227 | +0.76(+0.60%) |
Dec 09, 2019 | 128.93 | 129.37 | 126.27 | 126.62 | 653,698 | -2.62(-2.03%) |
Dec 06, 2019 | 128.49 | 130.00 | 128.22 | 129.23 | 454,410 | +1.63(+1.28%) |
Dec 05, 2019 | 128.91 | 129.49 | 127.14 | 127.60 | 517,588 | -0.68(-0.53%) |
Dec 04, 2019 | 128.97 | 129.53 | 127.71 | 128.28 | 606,950 | -0.40(-0.31%) |
Dec 03, 2019 | 129.74 | 129.79 | 126.10 | 128.68 | 850,317 | -3.06(-2.32%) |
Dec 02, 2019 | 128.34 | 131.85 | 128.19 | 131.74 | 755,577 | +3.18(+2.47%) |
Nov 29, 2019 | 126.66 | 129.05 | 126.50 | 128.56 | 436,473 | +1.63(+1.28%) |
Nov 27, 2019 | 126.34 | 127.14 | 125.02 | 126.93 | 831,093 | +0.55(+0.44%) |
Nov 26, 2019 | 128.78 | 130.87 | 126.17 | 126.38 | 1,273,837 | -5.33(-4.04%) |
Nov 25, 2019 | 129.70 | 132.75 | 129.59 | 131.71 | 920,177 | +2.13(+1.65%) |
Nov 22, 2019 | 131.05 | 131.55 | 128.72 | 129.58 | 628,402 | -0.54(-0.42%) |
Nov 21, 2019 | 133.79 | 133.80 | 130.05 | 130.12 | 504,813 | -2.79(-2.10%) |
Nov 20, 2019 | 132.44 | 133.78 | 131.82 | 132.91 | 384,676 | +0.35(+0.26%) |
Nov 19, 2019 | 134.18 | 134.82 | 131.86 | 132.56 | 254,913 | -1.33(-0.99%) |
Nov 18, 2019 | 133.93 | 134.77 | 132.99 | 133.89 | 238,181 | -0.02(-0.01%) |
Nov 15, 2019 | 135.33 | 135.45 | 133.44 | 133.91 | 306,966 | -0.86(-0.64%) |
Nov 14, 2019 | 135.52 | 135.64 | 133.80 | 134.77 | 294,735 | -0.99(-0.73%) |
Nov 13, 2019 | 134.06 | 136.28 | 133.81 | 135.76 | 250,245 | +1.50(+1.11%) |
Nov 12, 2019 | 136.58 | 136.58 | 133.69 | 134.26 | 304,225 | -2.08(-1.53%) |
Nov 11, 2019 | 138.13 | 138.57 | 136.07 | 136.34 | 271,713 | -1.94(-1.40%) |
Nov 08, 2019 | 136.66 | 138.52 | 136.66 | 138.28 | 299,432 | +1.49(+1.09%) |
Nov 07, 2019 | 136.58 | 136.94 | 135.42 | 136.79 | 286,298 | +0.85(+0.63%) |
Nov 06, 2019 | 135.14 | 136.38 | 134.06 | 135.94 | 328,034 | +1.16(+0.86%) |
Nov 05, 2019 | 132.66 | 134.88 | 132.48 | 134.78 | 244,984 | +2.07(+1.56%) |
Nov 04, 2019 | 130.60 | 133.45 | 129.89 | 132.70 | 451,470 | +2.31(+1.77%) |
Nov 01, 2019 | 130.85 | 131.53 | 129.98 | 130.40 | 332,078 | +0.36(+0.28%) |
Oct 31, 2019 | 131.22 | 131.82 | 129.50 | 130.04 | 409,230 | -0.82(-0.63%) |
Oct 30, 2019 | 131.92 | 131.92 | 129.26 | 130.86 | 310,217 | -0.98(-0.74%) |
Oct 29, 2019 | 132.61 | 132.99 | 131.50 | 131.83 | 269,946 | +0.03(+0.02%) |
Oct 28, 2019 | 135.40 | 136.05 | 131.52 | 131.81 | 448,910 | -3.13(-2.32%) |
Oct 25, 2019 | 134.84 | 135.40 | 134.33 | 134.94 | 275,157 | +0.28(+0.21%) |
Oct 24, 2019 | 136.18 | 136.18 | 134.33 | 134.65 | 222,703 | -0.96(-0.71%) |
Oct 23, 2019 | 135.03 | 136.41 | 134.63 | 135.61 | 410,117 | +0.59(+0.43%) |
Oct 22, 2019 | 133.49 | 135.24 | 132.57 | 135.03 | 456,966 | +1.17(+0.87%) |
Oct 21, 2019 | 133.74 | 135.63 | 133.38 | 133.86 | 464,443 | +1.17(+0.88%) |
Oct 18, 2019 | 129.18 | 132.97 | 128.93 | 132.69 | 441,735 | +3.20(+2.47%) |
Oct 17, 2019 | 130.00 | 130.21 | 129.20 | 129.49 | 305,816 | +0.06(+0.05%) |
Oct 16, 2019 | 128.52 | 129.53 | 127.44 | 129.43 | 443,070 | +1.42(+1.11%) |
Oct 15, 2019 | 129.16 | 129.63 | 127.72 | 128.01 | 549,577 | -0.61(-0.48%) |
Oct 14, 2019 | 132.26 | 132.26 | 128.46 | 128.62 | 534,144 | -3.08(-2.34%) |
Oct 11, 2019 | 132.82 | 133.90 | 131.51 | 131.70 | 368,029 | +0.15(+0.11%) |
Oct 10, 2019 | 132.27 | 132.92 | 131.19 | 131.55 | 240,213 | -0.70(-0.53%) |
Oct 09, 2019 | 133.31 | 133.31 | 131.90 | 132.25 | 263,073 | -0.55(-0.41%) |
Oct 08, 2019 | 133.83 | 134.03 | 132.55 | 132.80 | 242,337 | -1.00(-0.75%) |
Oct 07, 2019 | 133.81 | 134.57 | 133.15 | 133.81 | 277,654 | -0.01(-0.01%) |
Oct 04, 2019 | 132.08 | 133.94 | 131.99 | 133.81 | 298,330 | +1.66(+1.26%) |
Oct 03, 2019 | 132.14 | 133.00 | 131.24 | 132.15 | 277,723 | +0.36(+0.27%) |
Oct 02, 2019 | 132.15 | 132.15 | 130.12 | 131.80 | 424,238 | -0.93(-0.70%) |
Oct 01, 2019 | 134.77 | 135.61 | 131.86 | 132.73 | 471,974 | -2.16(-1.60%) |
Sep 30, 2019 | 133.85 | 135.34 | 133.72 | 134.88 | 436,902 | +1.53(+1.14%) |
Sep 27, 2019 | 137.38 | 137.62 | 132.35 | 133.36 | 521,535 | -3.12(-2.28%) |
Sep 26, 2019 | 137.08 | 137.16 | 134.87 | 136.47 | 439,552 | -0.22(-0.16%) |
Sep 25, 2019 | 137.04 | 137.67 | 135.78 | 136.70 | 413,641 | +0.08(+0.06%) |
Sep 24, 2019 | 139.82 | 139.82 | 136.14 | 136.62 | 438,545 | -2.39(-1.72%) |
Sep 23, 2019 | 138.06 | 140.05 | 137.59 | 139.00 | 543,840 | +1.24(+0.90%) |
Sep 20, 2019 | 137.64 | 138.66 | 136.68 | 137.76 | 706,394 | -0.12(-0.08%) |
Sep 19, 2019 | 136.83 | 138.65 | 135.75 | 137.88 | 447,408 | +0.66(+0.48%) |
Sep 18, 2019 | 138.66 | 138.95 | 135.61 | 137.21 | 794,247 | -2.03(-1.46%) |
Sep 17, 2019 | 141.91 | 145.00 | 137.07 | 139.25 | 2,234,435 | +2.55(+1.86%) |
Sep 16, 2019 | 135.62 | 138.00 | 134.98 | 136.70 | 803,678 | +0.46(+0.33%) |
Sep 13, 2019 | 134.65 | 136.88 | 134.63 | 136.24 | 564,826 | +1.88(+1.40%) |
Sep 12, 2019 | 138.07 | 139.08 | 133.24 | 134.36 | 552,426 | -3.65(-2.64%) |
Sep 11, 2019 | 136.73 | 138.41 | 135.43 | 138.01 | 564,471 | +1.18(+0.86%) |
Sep 10, 2019 | 134.98 | 136.88 | 134.12 | 136.83 | 366,713 | +1.65(+1.22%) |
Sep 09, 2019 | 136.12 | 136.52 | 134.76 | 135.18 | 322,556 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.38 | 135.66 | 135.89 | 284,221 | -1.06(-0.78%) |
Sep 05, 2019 | 136.07 | 137.74 | 136.00 | 136.96 | 309,206 | +1.63(+1.21%) |
Sep 04, 2019 | 135.75 | 136.53 | 134.78 | 135.32 | 333,182 | -0.01(-0.01%) |
Sep 03, 2019 | 137.03 | 138.80 | 134.44 | 135.33 | 509,203 | -1.83(-1.34%) |
Aug 30, 2019 | 136.51 | 138.16 | 136.49 | 137.16 | 513,938 | +1.55(+1.14%) |
Aug 29, 2019 | 132.98 | 136.67 | 132.98 | 135.61 | 362,891 | +3.25(+2.46%) |
Aug 28, 2019 | 132.82 | 133.31 | 131.82 | 132.36 | 530,253 | -0.79(-0.59%) |
Aug 27, 2019 | 135.22 | 135.61 | 133.05 | 133.15 | 262,289 | -1.72(-1.27%) |
Aug 26, 2019 | 134.43 | 135.25 | 133.81 | 134.87 | 341,441 | +1.12(+0.84%) |
Aug 23, 2019 | 136.67 | 137.64 | 133.41 | 133.75 | 412,163 | -2.88(-2.11%) |
Aug 22, 2019 | 136.62 | 137.53 | 136.11 | 136.63 | 307,511 | +0.52(+0.38%) |
Aug 21, 2019 | 137.72 | 139.56 | 135.63 | 136.11 | 386,083 | -0.99(-0.73%) |
Aug 20, 2019 | 138.78 | 139.09 | 136.64 | 137.10 | 230,972 | -1.63(-1.18%) |
Aug 19, 2019 | 137.46 | 139.19 | 136.46 | 138.74 | 377,301 | +1.96(+1.43%) |
Aug 16, 2019 | 136.86 | 137.49 | 135.89 | 136.78 | 353,438 | +0.84(+0.62%) |
Aug 15, 2019 | 137.78 | 138.03 | 135.42 | 135.94 | 494,784 | -2.08(-1.51%) |
Aug 14, 2019 | 142.25 | 142.64 | 137.37 | 138.03 | 416,087 | -4.69(-3.29%) |
Aug 13, 2019 | 142.06 | 144.19 | 141.33 | 142.72 | 367,329 | +0.70(+0.50%) |
Aug 12, 2019 | 141.81 | 142.31 | 140.31 | 142.01 | 336,804 | -0.36(-0.26%) |
Aug 09, 2019 | 141.04 | 143.28 | 140.77 | 142.38 | 649,598 | +1.46(+1.04%) |
Aug 08, 2019 | 140.56 | 141.67 | 139.83 | 140.92 | 472,160 | +0.88(+0.63%) |
Aug 07, 2019 | 138.21 | 140.34 | 137.66 | 140.04 | 486,969 | +1.15(+0.82%) |
Aug 06, 2019 | 137.42 | 139.88 | 137.11 | 138.90 | 355,601 | +1.49(+1.09%) |
Aug 05, 2019 | 141.77 | 142.58 | 136.97 | 137.40 | 558,555 | -5.44(-3.81%) |
Aug 02, 2019 | 142.40 | 143.62 | 142.34 | 142.84 | 406,255 | +0.58(+0.41%) |
Aug 01, 2019 | 144.49 | 145.23 | 141.38 | 142.26 | 327,295 | -1.79(-1.24%) |
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |
Jul 01, 2019 | 138.80 | 139.43 | 137.59 | 138.88 | 411,407 | +0.70(+0.51%) |
Jun 28, 2019 | 138.09 | 139.07 | 137.75 | 138.18 | 506,845 | +0.17(+0.12%) |
Jun 27, 2019 | 137.35 | 138.65 | 136.92 | 138.00 | 509,319 | +0.60(+0.44%) |
Jun 26, 2019 | 138.34 | 138.47 | 136.86 | 137.41 | 390,244 | -0.94(-0.68%) |
Jun 25, 2019 | 138.23 | 139.45 | 137.65 | 138.34 | 566,556 | +0.85(+0.62%) |
Jun 24, 2019 | 136.39 | 137.61 | 136.39 | 137.50 | 364,970 | +1.62(+1.19%) |
Jun 21, 2019 | 134.15 | 136.87 | 134.10 | 135.88 | 623,610 | +1.29(+0.96%) |
Jun 20, 2019 | 136.09 | 136.77 | 134.42 | 134.59 | 462,450 | -2.04(-1.49%) |
Jun 19, 2019 | 137.75 | 138.21 | 136.21 | 136.63 | 350,728 | -0.72(-0.52%) |
Jun 18, 2019 | 137.79 | 138.47 | 136.89 | 137.35 | 354,578 | -0.21(-0.15%) |
Jun 17, 2019 | 136.99 | 137.88 | 136.23 | 137.56 | 546,116 | +1.34(+0.98%) |
Jun 14, 2019 | 135.01 | 137.25 | 135.01 | 136.22 | 336,455 | +1.21(+0.89%) |
Jun 13, 2019 | 133.81 | 136.31 | 133.55 | 135.02 | 357,240 | +1.66(+1.24%) |
Jun 12, 2019 | 133.63 | 133.93 | 132.73 | 133.36 | 325,965 | -0.12(-0.09%) |
Jun 11, 2019 | 134.23 | 135.38 | 133.40 | 133.48 | 354,190 | -0.65(-0.48%) |
Jun 10, 2019 | 133.19 | 134.55 | 133.14 | 134.13 | 459,986 | +1.70(+1.28%) |
Jun 07, 2019 | 136.81 | 136.81 | 132.34 | 132.43 | 452,355 | -4.04(-2.96%) |
Jun 06, 2019 | 135.05 | 136.58 | 134.51 | 136.47 | 496,497 | +1.78(+1.32%) |
Jun 05, 2019 | 131.60 | 134.97 | 130.84 | 134.69 | 721,996 | -0.37(-0.28%) |
Jun 04, 2019 | 133.29 | 136.74 | 130.67 | 135.06 | 1,350,119 | +4.76(+3.65%) |
Jun 03, 2019 | 127.14 | 130.97 | 126.49 | 130.30 | 1,205,338 | +3.16(+2.49%) |
May 31, 2019 | 127.56 | 129.99 | 126.16 | 127.14 | 505,486 | -0.51(-0.40%) |
May 30, 2019 | 128.22 | 129.12 | 126.70 | 127.65 | 538,316 | -0.46(-0.36%) |
May 29, 2019 | 130.71 | 131.04 | 127.67 | 128.11 | 726,873 | -2.84(-2.17%) |
May 28, 2019 | 132.49 | 132.85 | 130.79 | 130.95 | 584,693 | -1.54(-1.16%) |
May 24, 2019 | 132.92 | 135.28 | 131.71 | 132.49 | 374,882 | -0.19(-0.15%) |
May 23, 2019 | 136.83 | 136.83 | 132.04 | 132.68 | 564,091 | -4.15(-3.03%) |
May 22, 2019 | 136.90 | 138.00 | 136.26 | 136.83 | 291,168 | -0.04(-0.03%) |
May 21, 2019 | 134.67 | 137.50 | 134.46 | 136.87 | 387,084 | +2.65(+1.97%) |
May 20, 2019 | 133.54 | 134.64 | 131.29 | 134.23 | 520,533 | +0.25(+0.19%) |
May 17, 2019 | 131.73 | 135.21 | 131.49 | 133.97 | 489,794 | +1.87(+1.42%) |
May 16, 2019 | 134.71 | 136.22 | 131.62 | 132.10 | 552,366 | -2.72(-2.02%) |
May 15, 2019 | 134.54 | 135.91 | 133.99 | 134.82 | 384,267 | +0.02(+0.02%) |
May 14, 2019 | 135.97 | 137.42 | 134.55 | 134.80 | 358,207 | -1.12(-0.83%) |
May 13, 2019 | 135.96 | 137.32 | 135.25 | 135.93 | 318,303 | -1.28(-0.93%) |
May 10, 2019 | 137.18 | 137.86 | 136.32 | 137.20 | 286,784 | +0.44(+0.32%) |
May 09, 2019 | 135.68 | 136.86 | 133.70 | 136.77 | 288,809 | +0.78(+0.58%) |
May 08, 2019 | 135.63 | 136.34 | 134.01 | 135.98 | 252,578 | +0.01(+0.01%) |
May 07, 2019 | 137.38 | 137.38 | 135.31 | 135.97 | 362,196 | -1.41(-1.02%) |
May 06, 2019 | 135.62 | 137.76 | 135.62 | 137.38 | 274,964 | +0.95(+0.69%) |
May 03, 2019 | 137.01 | 137.10 | 134.66 | 136.44 | 431,720 | -0.91(-0.67%) |
May 02, 2019 | 135.89 | 138.71 | 135.89 | 137.35 | 482,323 | +2.02(+1.50%) |