Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.64 | 90.90 | 87.59 | 87.72 | 477,083 | -5.30(-5.70%) |
Apr 29, 2020 | 90.85 | 94.63 | 90.18 | 93.02 | 844,737 | +5.51(+6.30%) |
Apr 28, 2020 | 86.52 | 88.27 | 85.58 | 87.51 | 878,818 | +3.77(+4.50%) |
Apr 27, 2020 | 80.27 | 84.41 | 79.50 | 83.74 | 953,035 | +4.78(+6.05%) |
Apr 24, 2020 | 77.79 | 80.36 | 77.13 | 78.96 | 1,091,200 | +1.64(+2.12%) |
Apr 23, 2020 | 76.13 | 78.55 | 76.02 | 77.32 | 980,820 | +2.26(+3.01%) |
Apr 22, 2020 | 75.16 | 76.15 | 73.51 | 75.06 | 570,053 | +2.01(+2.75%) |
Apr 21, 2020 | 73.50 | 75.27 | 72.51 | 73.05 | 721,446 | -3.19(-4.18%) |
Apr 20, 2020 | 75.90 | 78.49 | 74.97 | 76.24 | 590,596 | -3.36(-4.22%) |
Apr 17, 2020 | 79.17 | 80.81 | 78.39 | 79.60 | 1,212,300 | +4.86(+6.50%) |
Apr 16, 2020 | 76.54 | 76.97 | 72.38 | 74.74 | 934,009 | -4.56(-5.75%) |
Apr 15, 2020 | 77.93 | 79.87 | 76.40 | 79.30 | 579,113 | -3.44(-4.16%) |
Apr 14, 2020 | 84.91 | 85.72 | 80.72 | 82.74 | 639,082 | -0.67(-0.80%) |
Apr 13, 2020 | 87.13 | 87.13 | 81.63 | 83.41 | 516,504 | -4.60(-5.23%) |
Apr 09, 2020 | 87.26 | 90.94 | 86.25 | 88.01 | 941,100 | +2.92(+3.43%) |
Apr 08, 2020 | 80.73 | 86.09 | 78.36 | 85.09 | 1,084,053 | +3.91(+4.82%) |
Apr 07, 2020 | 80.08 | 84.67 | 76.16 | 81.18 | 1,611,886 | +7.83(+10.67%) |
Apr 06, 2020 | 65.23 | 74.17 | 65.00 | 73.35 | 1,360,559 | +11.34(+18.29%) |
Apr 03, 2020 | 64.86 | 67.06 | 60.05 | 62.01 | 1,078,200 | -2.85(-4.39%) |
Apr 02, 2020 | 68.78 | 71.93 | 63.51 | 64.86 | 1,638,953 | -2.06(-3.08%) |
Apr 01, 2020 | 72.67 | 74.38 | 65.74 | 66.92 | 1,218,255 | -9.32(-12.22%) |
Mar 31, 2020 | 79.17 | 79.62 | 75.95 | 76.24 | 1,034,612 | -3.91(-4.88%) |
Mar 30, 2020 | 78.40 | 81.52 | 75.00 | 80.15 | 1,101,563 | +2.11(+2.70%) |
Mar 27, 2020 | 81.58 | 82.00 | 76.30 | 78.04 | 1,117,800 | -4.25(-5.16%) |
Mar 26, 2020 | 83.60 | 85.36 | 79.92 | 82.29 | 1,176,955 | -0.08(-0.10%) |
Mar 25, 2020 | 77.48 | 86.35 | 71.78 | 82.37 | 1,410,075 | +5.08(+6.57%) |
Mar 24, 2020 | 66.98 | 77.63 | 66.01 | 77.29 | 1,183,574 | +13.96(+22.04%) |
Mar 23, 2020 | 58.70 | 64.53 | 56.62 | 63.33 | 1,289,207 | +4.67(+7.96%) |
Mar 20, 2020 | 66.62 | 67.64 | 58.23 | 58.66 | 1,745,600 | -7.72(-11.63%) |
Mar 19, 2020 | 64.39 | 67.78 | 58.50 | 66.38 | 1,785,493 | +1.33(+2.04%) |
Mar 18, 2020 | 81.47 | 81.81 | 59.88 | 65.05 | 1,463,096 | -20.82(-24.25%) |
Mar 17, 2020 | 86.75 | 89.39 | 83.56 | 85.87 | 1,219,374 | +0.44(+0.52%) |
Mar 16, 2020 | 87.58 | 95.13 | 81.33 | 85.43 | 1,332,896 | -11.05(-11.45%) |
Mar 13, 2020 | 101.42 | 102.73 | 90.32 | 96.48 | 1,663,500 | -0.95(-0.98%) |
Mar 12, 2020 | 103.29 | 104.83 | 97.42 | 97.43 | 1,232,103 | -11.07(-10.20%) |
Mar 11, 2020 | 115.05 | 116.20 | 108.00 | 108.50 | 1,163,874 | -8.70(-7.42%) |
Mar 10, 2020 | 115.55 | 117.22 | 112.38 | 117.20 | 851,530 | +4.82(+4.29%) |
Mar 09, 2020 | 112.32 | 115.89 | 110.06 | 112.38 | 979,305 | -6.19(-5.22%) |
Mar 06, 2020 | 115.71 | 119.88 | 115.35 | 118.57 | 1,049,400 | -1.13(-0.94%) |
Mar 05, 2020 | 119.43 | 121.40 | 118.87 | 119.70 | 682,988 | -3.47(-2.82%) |
Mar 04, 2020 | 119.00 | 123.21 | 117.84 | 123.17 | 798,124 | +5.95(+5.08%) |
Mar 03, 2020 | 120.90 | 121.66 | 116.60 | 117.22 | 1,304,386 | -3.64(-3.01%) |
Mar 02, 2020 | 121.59 | 122.61 | 118.95 | 120.86 | 1,222,987 | -0.29(-0.24%) |
Feb 28, 2020 | 119.67 | 125.25 | 118.55 | 121.15 | 1,616,100 | -2.19(-1.78%) |
Feb 27, 2020 | 122.77 | 128.04 | 121.96 | 123.34 | 1,044,309 | -2.49(-1.98%) |
Feb 26, 2020 | 125.79 | 129.21 | 125.38 | 125.83 | 1,283,422 | +0.47(+0.37%) |
Feb 25, 2020 | 129.89 | 131.25 | 124.77 | 125.36 | 966,651 | -3.43(-2.66%) |
Feb 24, 2020 | 131.86 | 132.30 | 128.27 | 128.79 | 887,482 | -6.21(-4.60%) |
Feb 21, 2020 | 133.98 | 135.09 | 133.12 | 135.00 | 833,600 | +0.83(+0.62%) |
Feb 20, 2020 | 131.24 | 135.58 | 130.79 | 134.17 | 769,314 | +2.84(+2.16%) |
Feb 19, 2020 | 132.04 | 133.16 | 130.71 | 131.33 | 778,106 | -0.09(-0.07%) |
Feb 18, 2020 | 136.80 | 139.31 | 131.23 | 131.42 | 1,082,376 | -6.56(-4.75%) |
Feb 14, 2020 | 132.76 | 142.61 | 128.01 | 137.98 | 2,264,500 | +5.34(+4.03%) |
Feb 13, 2020 | 132.10 | 133.75 | 131.80 | 132.64 | 688,603 | -0.54(-0.41%) |
Feb 12, 2020 | 129.54 | 133.83 | 129.50 | 133.18 | 672,590 | +4.93(+3.84%) |
Feb 11, 2020 | 127.57 | 129.28 | 127.08 | 128.25 | 712,268 | +0.95(+0.75%) |
Feb 10, 2020 | 126.60 | 128.10 | 125.21 | 127.30 | 576,990 | +0.29(+0.23%) |
Feb 07, 2020 | 129.94 | 129.94 | 126.96 | 127.01 | 432,800 | -3.49(-2.67%) |
Feb 06, 2020 | 135.11 | 135.82 | 130.49 | 130.50 | 508,233 | -3.47(-2.59%) |
Feb 05, 2020 | 133.19 | 136.26 | 133.12 | 133.97 | 782,552 | +0.85(+0.64%) |
Feb 04, 2020 | 134.98 | 135.91 | 132.88 | 133.12 | 465,885 | -0.05(-0.04%) |
Feb 03, 2020 | 132.22 | 133.68 | 131.26 | 133.17 | 572,584 | +1.49(+1.13%) |
Jan 31, 2020 | 135.68 | 135.68 | 131.15 | 131.68 | 484,700 | -3.47(-2.57%) |
Jan 30, 2020 | 134.10 | 135.46 | 132.97 | 135.15 | 532,260 | -0.38(-0.28%) |
Jan 29, 2020 | 140.24 | 140.82 | 135.19 | 135.53 | 499,200 | -4.44(-3.17%) |
Jan 28, 2020 | 141.03 | 141.80 | 139.52 | 139.97 | 380,905 | +0.05(+0.04%) |
Jan 27, 2020 | 139.02 | 141.15 | 137.35 | 139.92 | 619,969 | -1.94(-1.37%) |
Jan 24, 2020 | 143.03 | 144.37 | 140.81 | 141.86 | 530,400 | -1.95(-1.36%) |
Jan 23, 2020 | 140.49 | 144.05 | 139.71 | 143.81 | 797,380 | +2.62(+1.86%) |
Jan 22, 2020 | 141.91 | 142.06 | 140.37 | 141.19 | 619,249 | -0.10(-0.07%) |
Jan 21, 2020 | 138.64 | 141.55 | 138.38 | 141.29 | 827,395 | +1.59(+1.14%) |
Jan 17, 2020 | 140.72 | 141.15 | 139.01 | 139.70 | 772,800 | -0.95(-0.68%) |
Jan 16, 2020 | 139.80 | 141.28 | 138.89 | 140.65 | 819,036 | +3.15(+2.29%) |
Jan 15, 2020 | 132.47 | 137.64 | 132.01 | 137.50 | 973,116 | +4.92(+3.71%) |
Jan 14, 2020 | 129.78 | 133.00 | 129.44 | 132.58 | 916,817 | +2.66(+2.05%) |
Jan 13, 2020 | 127.00 | 129.93 | 126.99 | 129.92 | 654,663 | +2.92(+2.30%) |
Jan 10, 2020 | 127.02 | 128.23 | 125.94 | 127.00 | 723,400 | +0.25(+0.20%) |
Jan 09, 2020 | 128.31 | 128.54 | 126.43 | 126.75 | 658,281 | -0.86(-0.67%) |
Jan 08, 2020 | 128.22 | 129.12 | 127.08 | 127.61 | 594,369 | -0.40(-0.31%) |
Jan 07, 2020 | 131.65 | 132.17 | 127.65 | 128.01 | 743,944 | -2.99(-2.28%) |
Jan 06, 2020 | 130.25 | 132.13 | 129.01 | 131.00 | 1,035,665 | +0.05(+0.04%) |
Jan 03, 2020 | 133.31 | 133.47 | 130.03 | 130.95 | 843,600 | -3.84(-2.85%) |
Jan 02, 2020 | 136.55 | 137.45 | 134.04 | 134.79 | 585,242 | -1.59(-1.17%) |
Dec 31, 2019 | 135.38 | 136.86 | 135.04 | 136.38 | 318,400 | +1.00(+0.74%) |
Dec 30, 2019 | 134.58 | 136.37 | 133.94 | 135.38 | 319,184 | +0.96(+0.71%) |
Dec 27, 2019 | 134.84 | 135.16 | 134.14 | 134.42 | 280,200 | -0.05(-0.04%) |
Dec 26, 2019 | 134.98 | 135.44 | 133.37 | 134.47 | 226,107 | -0.67(-0.50%) |
Dec 24, 2019 | 134.85 | 135.43 | 134.36 | 135.14 | 153,800 | +0.59(+0.44%) |
Dec 23, 2019 | 136.48 | 137.79 | 134.51 | 134.55 | 328,345 | -2.14(-1.57%) |
Dec 20, 2019 | 137.32 | 138.01 | 135.74 | 136.69 | 686,000 | +0.67(+0.49%) |
Dec 19, 2019 | 136.00 | 136.45 | 135.32 | 136.02 | 359,918 | -0.01(-0.01%) |
Dec 18, 2019 | 135.73 | 136.46 | 134.85 | 136.03 | 443,876 | +0.72(+0.53%) |
Dec 17, 2019 | 136.72 | 137.78 | 134.95 | 135.31 | 504,997 | -2.04(-1.49%) |
Dec 16, 2019 | 138.00 | 139.45 | 137.31 | 137.35 | 387,602 | -0.59(-0.43%) |
Dec 13, 2019 | 138.70 | 139.52 | 137.08 | 137.94 | 402,000 | -1.12(-0.81%) |
Dec 12, 2019 | 137.33 | 139.73 | 136.52 | 139.06 | 463,102 | +2.39(+1.75%) |
Dec 11, 2019 | 133.09 | 136.94 | 133.09 | 136.67 | 475,425 | +3.13(+2.34%) |
Dec 10, 2019 | 138.16 | 138.49 | 133.07 | 133.54 | 711,474 | -5.34(-3.85%) |
Dec 09, 2019 | 138.70 | 140.44 | 138.44 | 138.88 | 654,902 | +0.16(+0.12%) |
Dec 06, 2019 | 140.27 | 141.40 | 138.45 | 138.72 | 721,300 | +0.71(+0.51%) |
Dec 05, 2019 | 135.20 | 138.20 | 134.92 | 138.01 | 819,914 | +3.18(+2.36%) |
Dec 04, 2019 | 133.60 | 136.53 | 133.47 | 134.83 | 629,647 | +0.97(+0.72%) |
Dec 03, 2019 | 135.84 | 135.96 | 133.42 | 133.86 | 651,649 | -3.79(-2.75%) |
Dec 02, 2019 | 139.87 | 139.87 | 137.30 | 137.65 | 585,305 | -1.72(-1.23%) |
Nov 29, 2019 | 140.91 | 141.31 | 138.92 | 139.37 | 246,100 | -1.89(-1.34%) |
Nov 27, 2019 | 141.44 | 141.93 | 140.60 | 141.26 | 426,000 | -0.24(-0.17%) |
Nov 26, 2019 | 141.79 | 142.96 | 140.74 | 141.50 | 710,006 | +0.07(+0.05%) |
Nov 25, 2019 | 140.78 | 142.48 | 140.75 | 141.43 | 651,374 | +1.16(+0.83%) |
Nov 22, 2019 | 139.95 | 140.72 | 139.22 | 140.27 | 498,800 | +1.45(+1.04%) |
Nov 21, 2019 | 139.33 | 140.34 | 138.56 | 138.82 | 468,180 | -1.19(-0.85%) |
Nov 20, 2019 | 139.03 | 141.61 | 137.45 | 140.01 | 601,088 | +1.28(+0.92%) |
Nov 19, 2019 | 142.29 | 142.29 | 138.66 | 138.73 | 633,838 | -3.11(-2.19%) |
Nov 18, 2019 | 140.65 | 142.59 | 139.60 | 141.84 | 815,204 | +1.53(+1.09%) |
Nov 15, 2019 | 143.97 | 144.22 | 140.03 | 140.31 | 927,300 | -2.91(-2.03%) |
Nov 14, 2019 | 146.44 | 146.82 | 143.11 | 143.22 | 756,547 | -3.89(-2.64%) |
Nov 13, 2019 | 147.90 | 147.90 | 145.64 | 147.11 | 669,648 | -1.82(-1.22%) |
Nov 12, 2019 | 150.26 | 151.03 | 147.19 | 148.93 | 749,306 | -1.13(-0.75%) |
Nov 11, 2019 | 150.86 | 152.72 | 149.69 | 150.06 | 819,894 | -1.97(-1.30%) |
Nov 08, 2019 | 152.14 | 152.65 | 151.31 | 152.03 | 818,500 | -0.09(-0.06%) |
Nov 07, 2019 | 151.05 | 153.05 | 150.48 | 152.12 | 1,038,913 | +1.95(+1.30%) |
Nov 06, 2019 | 148.43 | 150.22 | 146.73 | 150.17 | 727,481 | +1.47(+0.99%) |
Nov 05, 2019 | 148.15 | 149.70 | 146.91 | 148.70 | 917,835 | +1.27(+0.86%) |
Nov 04, 2019 | 144.25 | 147.88 | 143.70 | 147.43 | 1,059,884 | +4.40(+3.08%) |
Nov 01, 2019 | 143.61 | 144.19 | 142.02 | 143.03 | 784,700 | -0.35(-0.24%) |
Oct 31, 2019 | 143.60 | 143.60 | 138.44 | 143.38 | 961,481 | -0.95(-0.66%) |
Oct 30, 2019 | 143.71 | 144.80 | 141.40 | 144.33 | 836,758 | -0.36(-0.25%) |
Oct 29, 2019 | 145.15 | 145.97 | 144.32 | 144.69 | 837,947 | -0.51(-0.35%) |
Oct 28, 2019 | 145.78 | 146.84 | 144.15 | 145.20 | 1,611,078 | +1.07(+0.74%) |
Oct 25, 2019 | 137.62 | 146.66 | 136.00 | 144.13 | 3,331,800 | +14.21(+10.94%) |
Oct 24, 2019 | 127.80 | 130.81 | 127.17 | 129.92 | 1,480,310 | +1.42(+1.11%) |
Oct 23, 2019 | 126.23 | 128.98 | 125.50 | 128.50 | 1,044,313 | +2.60(+2.07%) |
Oct 22, 2019 | 126.18 | 126.80 | 125.21 | 125.90 | 958,950 | +0.03(+0.02%) |
Oct 21, 2019 | 126.00 | 126.92 | 125.16 | 125.87 | 826,832 | +0.70(+0.56%) |
Oct 18, 2019 | 124.67 | 125.53 | 123.11 | 125.17 | 726,500 | +0.09(+0.07%) |
Oct 17, 2019 | 126.30 | 126.86 | 124.37 | 125.08 | 552,310 | -0.47(-0.37%) |
Oct 16, 2019 | 125.45 | 127.29 | 125.14 | 125.55 | 589,944 | +0.54(+0.43%) |
Oct 15, 2019 | 123.49 | 125.69 | 123.29 | 125.01 | 508,995 | +1.75(+1.42%) |
Oct 14, 2019 | 121.57 | 123.77 | 120.76 | 123.26 | 474,075 | -1.16(-0.93%) |
Oct 11, 2019 | 124.72 | 126.39 | 124.10 | 124.42 | 664,800 | +1.01(+0.82%) |
Oct 10, 2019 | 123.59 | 123.92 | 122.93 | 123.41 | 595,440 | +0.28(+0.23%) |
Oct 09, 2019 | 123.36 | 123.48 | 122.46 | 123.13 | 637,121 | +0.82(+0.67%) |
Oct 08, 2019 | 122.92 | 124.11 | 121.61 | 122.31 | 622,819 | -1.75(-1.41%) |
Oct 07, 2019 | 122.91 | 126.03 | 122.87 | 124.06 | 1,069,803 | +0.00(+0.00%) |
Oct 04, 2019 | 122.64 | 124.12 | 122.00 | 124.06 | 650,500 | +2.11(+1.73%) |
Oct 03, 2019 | 119.32 | 122.07 | 118.97 | 121.95 | 1,055,225 | +2.97(+2.50%) |
Oct 02, 2019 | 120.41 | 120.86 | 117.52 | 118.98 | 836,267 | -2.29(-1.89%) |
Oct 01, 2019 | 125.03 | 126.18 | 121.09 | 121.27 | 531,883 | -2.80(-2.26%) |
Sep 30, 2019 | 123.72 | 125.17 | 123.72 | 124.07 | 417,978 | +0.49(+0.40%) |
Sep 27, 2019 | 122.78 | 124.77 | 122.68 | 123.58 | 542,700 | +2.06(+1.70%) |
Sep 26, 2019 | 122.26 | 123.40 | 121.34 | 121.52 | 468,057 | -0.71(-0.58%) |
Sep 25, 2019 | 121.01 | 122.43 | 120.61 | 122.23 | 603,735 | +2.09(+1.74%) |
Sep 24, 2019 | 121.70 | 122.60 | 119.83 | 120.14 | 844,878 | -1.56(-1.28%) |
Sep 23, 2019 | 122.07 | 123.50 | 121.28 | 121.70 | 592,502 | -1.69(-1.37%) |
Sep 20, 2019 | 124.53 | 125.48 | 122.57 | 123.39 | 961,100 | -0.84(-0.68%) |
Sep 19, 2019 | 123.13 | 125.00 | 122.54 | 124.23 | 639,730 | +1.29(+1.05%) |
Sep 18, 2019 | 122.46 | 123.54 | 121.19 | 122.94 | 606,769 | +0.74(+0.61%) |
Sep 17, 2019 | 121.62 | 122.50 | 121.01 | 122.20 | 809,966 | -0.25(-0.20%) |
Sep 16, 2019 | 125.63 | 125.76 | 122.00 | 122.45 | 846,604 | -3.20(-2.55%) |
Sep 13, 2019 | 123.02 | 126.79 | 121.20 | 125.65 | 508,800 | +0.24(+0.19%) |
Sep 12, 2019 | 129.85 | 129.85 | 125.10 | 125.41 | 760,232 | -3.67(-2.84%) |
Sep 11, 2019 | 126.85 | 129.80 | 123.13 | 129.08 | 664,955 | +3.18(+2.53%) |
Sep 10, 2019 | 121.05 | 126.43 | 120.91 | 125.90 | 704,720 | +4.61(+3.80%) |
Sep 09, 2019 | 119.59 | 122.07 | 119.37 | 121.29 | 644,679 | +2.48(+2.09%) |
Sep 06, 2019 | 118.42 | 119.98 | 117.82 | 118.81 | 445,100 | +0.98(+0.83%) |
Sep 05, 2019 | 116.42 | 118.68 | 116.20 | 117.83 | 532,382 | +2.82(+2.45%) |
Sep 04, 2019 | 114.99 | 116.09 | 114.72 | 115.01 | 458,684 | +0.67(+0.59%) |
Sep 03, 2019 | 116.82 | 117.04 | 113.03 | 114.34 | 730,966 | -4.55(-3.83%) |
Aug 30, 2019 | 117.85 | 119.78 | 117.59 | 118.89 | 662,200 | +2.18(+1.87%) |
Aug 29, 2019 | 114.74 | 117.46 | 114.60 | 116.71 | 652,846 | +3.53(+3.12%) |
Aug 28, 2019 | 112.04 | 113.83 | 111.03 | 113.18 | 377,869 | +0.60(+0.53%) |
Aug 27, 2019 | 114.37 | 114.37 | 111.58 | 112.58 | 534,506 | -1.00(-0.88%) |
Aug 26, 2019 | 113.34 | 114.34 | 112.19 | 113.58 | 709,939 | +1.49(+1.33%) |
Aug 23, 2019 | 115.32 | 116.07 | 111.52 | 112.09 | 645,500 | -4.21(-3.62%) |
Aug 22, 2019 | 116.05 | 116.90 | 114.28 | 116.30 | 441,986 | +0.32(+0.28%) |
Aug 21, 2019 | 117.26 | 117.35 | 115.54 | 115.98 | 693,501 | +2.95(+2.61%) |
Aug 20, 2019 | 113.52 | 114.07 | 111.93 | 113.03 | 667,122 | -1.04(-0.91%) |
Aug 19, 2019 | 112.78 | 115.31 | 112.57 | 114.07 | 917,379 | +2.73(+2.45%) |
Aug 16, 2019 | 110.45 | 112.17 | 108.93 | 111.34 | 682,000 | +0.89(+0.81%) |
Aug 15, 2019 | 112.28 | 112.65 | 109.70 | 110.45 | 949,135 | -2.01(-1.79%) |
Aug 14, 2019 | 113.15 | 114.52 | 111.57 | 112.46 | 972,514 | -2.35(-2.05%) |
Aug 13, 2019 | 114.32 | 118.12 | 113.63 | 114.81 | 663,061 | +0.88(+0.77%) |
Aug 12, 2019 | 116.11 | 116.44 | 113.78 | 113.93 | 689,017 | -2.84(-2.43%) |
Aug 09, 2019 | 118.40 | 118.63 | 116.60 | 116.77 | 540,200 | -1.19(-1.01%) |
Aug 08, 2019 | 118.55 | 119.61 | 117.08 | 117.96 | 850,930 | -0.49(-0.41%) |
Aug 07, 2019 | 116.20 | 118.80 | 115.55 | 118.45 | 985,360 | +0.92(+0.78%) |
Aug 06, 2019 | 118.80 | 119.20 | 116.60 | 117.53 | 804,449 | -0.71(-0.60%) |
Aug 05, 2019 | 119.18 | 120.58 | 117.36 | 118.24 | 1,038,079 | -2.14(-1.78%) |
Aug 02, 2019 | 122.00 | 122.81 | 120.33 | 120.38 | 759,700 | -2.01(-1.64%) |
Aug 01, 2019 | 124.39 | 125.32 | 121.38 | 122.39 | 941,434 | -2.30(-1.84%) |
Jul 31, 2019 | 125.17 | 126.72 | 123.69 | 124.69 | 901,634 | -0.56(-0.45%) |
Jul 30, 2019 | 124.90 | 126.12 | 122.27 | 125.25 | 1,355,493 | +0.77(+0.62%) |
Jul 29, 2019 | 127.46 | 127.46 | 123.83 | 124.48 | 2,400,068 | -4.36(-3.38%) |
Jul 26, 2019 | 138.00 | 140.56 | 127.27 | 128.84 | 4,420,400 | -27.52(-17.60%) |
Jul 25, 2019 | 154.54 | 156.60 | 154.12 | 156.36 | 1,007,867 | +1.92(+1.24%) |
Jul 24, 2019 | 153.09 | 154.86 | 152.46 | 154.44 | 662,280 | +0.46(+0.30%) |
Jul 23, 2019 | 152.96 | 154.04 | 151.37 | 153.98 | 372,422 | +2.17(+1.43%) |
Jul 22, 2019 | 153.73 | 153.95 | 151.30 | 151.81 | 829,417 | -1.17(-0.76%) |
Jul 19, 2019 | 154.46 | 155.26 | 152.83 | 152.98 | 758,300 | -1.53(-0.99%) |
Jul 18, 2019 | 150.89 | 154.71 | 149.00 | 154.51 | 1,045,601 | +3.56(+2.36%) |
Jul 17, 2019 | 150.51 | 151.35 | 149.25 | 150.95 | 614,567 | +0.91(+0.61%) |
Jul 16, 2019 | 149.74 | 151.38 | 149.35 | 150.04 | 413,142 | +0.46(+0.31%) |
Jul 15, 2019 | 151.64 | 151.85 | 148.60 | 149.58 | 334,471 | -1.55(-1.03%) |
Jul 12, 2019 | 149.59 | 151.71 | 148.64 | 151.13 | 443,500 | +2.17(+1.46%) |
Jul 11, 2019 | 149.19 | 149.19 | 146.08 | 148.96 | 301,849 | +0.36(+0.24%) |
Jul 10, 2019 | 150.35 | 150.56 | 147.96 | 148.60 | 325,186 | -1.28(-0.85%) |
Jul 09, 2019 | 149.72 | 150.66 | 147.86 | 149.88 | 364,437 | -0.39(-0.26%) |
Jul 08, 2019 | 151.30 | 152.12 | 150.11 | 150.27 | 593,706 | -1.13(-0.75%) |
Jul 05, 2019 | 152.22 | 152.35 | 150.41 | 151.40 | 325,200 | -1.85(-1.21%) |
Jul 03, 2019 | 152.12 | 153.30 | 150.90 | 153.25 | 207,300 | +1.78(+1.18%) |
Jul 02, 2019 | 150.54 | 151.52 | 149.02 | 151.47 | 389,078 | +0.76(+0.50%) |
Jul 01, 2019 | 149.00 | 150.89 | 148.26 | 150.71 | 562,186 | +3.24(+2.20%) |
Jun 28, 2019 | 145.09 | 147.65 | 145.09 | 147.47 | 704,600 | +2.38(+1.64%) |
Jun 27, 2019 | 142.60 | 145.18 | 141.56 | 145.09 | 421,893 | +3.34(+2.36%) |
Jun 26, 2019 | 142.38 | 142.38 | 140.36 | 141.75 | 802,716 | -0.65(-0.46%) |
Jun 25, 2019 | 145.52 | 146.19 | 142.17 | 142.40 | 768,220 | -3.53(-2.42%) |
Jun 24, 2019 | 146.73 | 146.96 | 144.72 | 145.93 | 609,808 | -0.10(-0.07%) |
Jun 21, 2019 | 148.66 | 148.66 | 145.97 | 146.03 | 1,150,300 | -2.42(-1.63%) |
Jun 20, 2019 | 150.30 | 150.42 | 147.00 | 148.45 | 717,507 | -0.65(-0.44%) |
Jun 19, 2019 | 151.05 | 151.30 | 148.25 | 149.10 | 918,399 | -1.56(-1.04%) |
Jun 18, 2019 | 151.42 | 153.54 | 149.37 | 150.66 | 482,780 | +0.44(+0.29%) |
Jun 17, 2019 | 152.23 | 152.51 | 150.13 | 150.22 | 687,295 | -2.07(-1.36%) |
Jun 14, 2019 | 151.39 | 152.84 | 149.61 | 152.29 | 750,800 | +1.68(+1.12%) |
Jun 13, 2019 | 150.00 | 150.64 | 148.68 | 150.61 | 579,566 | +1.61(+1.08%) |
Jun 12, 2019 | 149.31 | 150.00 | 148.00 | 149.00 | 576,292 | -0.13(-0.09%) |
Jun 11, 2019 | 150.50 | 151.08 | 148.53 | 149.13 | 916,708 | +0.07(+0.05%) |
Jun 10, 2019 | 147.89 | 149.50 | 147.23 | 149.06 | 529,653 | +2.11(+1.44%) |
Jun 07, 2019 | 147.77 | 148.83 | 146.35 | 146.95 | 636,900 | -0.19(-0.13%) |
Jun 06, 2019 | 145.32 | 147.43 | 144.46 | 147.14 | 699,614 | +1.61(+1.11%) |
Jun 05, 2019 | 145.95 | 146.79 | 143.33 | 145.53 | 556,626 | +0.43(+0.30%) |
Jun 04, 2019 | 139.84 | 145.14 | 139.54 | 145.10 | 883,514 | +6.78(+4.90%) |
Jun 03, 2019 | 135.44 | 138.97 | 134.69 | 138.32 | 737,382 | +2.77(+2.04%) |
May 31, 2019 | 138.18 | 138.18 | 134.96 | 135.55 | 942,300 | -5.03(-3.58%) |
May 30, 2019 | 139.53 | 140.84 | 138.47 | 140.58 | 511,070 | +2.04(+1.47%) |
May 29, 2019 | 140.83 | 140.83 | 137.43 | 138.54 | 644,577 | -2.91(-2.06%) |
May 28, 2019 | 145.82 | 145.88 | 141.43 | 141.45 | 1,020,483 | -4.45(-3.05%) |
May 24, 2019 | 142.40 | 146.47 | 142.03 | 145.90 | 1,252,000 | +4.19(+2.96%) |
May 23, 2019 | 139.49 | 141.87 | 138.26 | 141.71 | 922,106 | +1.22(+0.87%) |
May 22, 2019 | 139.73 | 140.71 | 138.13 | 140.49 | 657,756 | -0.54(-0.38%) |
May 21, 2019 | 137.58 | 141.04 | 137.44 | 141.03 | 560,228 | +3.91(+2.85%) |
May 20, 2019 | 137.74 | 137.95 | 136.59 | 137.12 | 691,126 | -1.57(-1.13%) |
May 17, 2019 | 139.27 | 141.62 | 138.35 | 138.69 | 669,200 | -1.62(-1.15%) |
May 16, 2019 | 137.68 | 141.49 | 136.89 | 140.31 | 1,248,011 | +4.34(+3.19%) |
May 15, 2019 | 132.89 | 136.13 | 131.21 | 135.97 | 543,879 | +1.76(+1.31%) |
May 14, 2019 | 131.17 | 135.12 | 130.78 | 134.21 | 599,603 | +3.05(+2.33%) |
May 13, 2019 | 132.83 | 133.09 | 130.05 | 131.16 | 774,201 | -4.20(-3.10%) |
May 10, 2019 | 133.03 | 135.58 | 130.84 | 135.36 | 515,900 | +2.52(+1.90%) |
May 09, 2019 | 132.81 | 133.78 | 130.98 | 132.84 | 497,071 | -1.20(-0.90%) |
May 08, 2019 | 136.17 | 136.82 | 133.95 | 134.04 | 400,774 | -2.42(-1.77%) |
May 07, 2019 | 136.63 | 138.12 | 134.90 | 136.46 | 807,517 | -1.32(-0.96%) |
May 06, 2019 | 136.46 | 138.34 | 135.10 | 137.78 | 615,687 | -1.31(-0.94%) |
May 03, 2019 | 137.04 | 139.44 | 136.11 | 139.09 | 413,700 | +3.26(+2.40%) |
May 02, 2019 | 135.59 | 138.15 | 135.38 | 135.83 | 675,824 | +0.48(+0.35%) |