Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.39 | 100.76 | 97.72 | 97.87 | 784,163 | -5.66(-5.47%) |
Apr 29, 2020 | 102.49 | 104.76 | 100.26 | 103.53 | 852,420 | +5.91(+6.06%) |
Apr 28, 2020 | 100.01 | 101.07 | 97.34 | 97.62 | 826,374 | +1.28(+1.33%) |
Apr 27, 2020 | 92.83 | 96.91 | 92.06 | 96.34 | 752,275 | +4.59(+5.01%) |
Apr 24, 2020 | 91.64 | 92.88 | 89.35 | 91.74 | 777,554 | +1.31(+1.45%) |
Apr 23, 2020 | 90.90 | 92.42 | 89.57 | 90.43 | 722,216 | -0.44(-0.48%) |
Apr 22, 2020 | 93.39 | 94.15 | 90.60 | 90.87 | 675,684 | -0.50(-0.54%) |
Apr 21, 2020 | 88.77 | 92.30 | 87.69 | 91.37 | 1,034,347 | -0.85(-0.92%) |
Apr 20, 2020 | 93.84 | 96.90 | 88.06 | 92.22 | 1,383,437 | +0.10(+0.11%) |
Apr 17, 2020 | 87.68 | 92.40 | 87.33 | 92.11 | 1,295,046 | +8.03(+9.54%) |
Apr 16, 2020 | 87.85 | 88.21 | 83.56 | 84.09 | 1,018,457 | -4.07(-4.62%) |
Apr 15, 2020 | 91.33 | 91.53 | 87.85 | 88.15 | 831,628 | -7.36(-7.71%) |
Apr 14, 2020 | 99.08 | 99.32 | 93.57 | 95.52 | 954,927 | -1.20(-1.25%) |
Apr 13, 2020 | 100.08 | 100.08 | 95.39 | 96.72 | 838,060 | -3.48(-3.48%) |
Apr 09, 2020 | 96.78 | 100.56 | 95.57 | 100.21 | 1,398,796 | +6.21(+6.61%) |
Apr 08, 2020 | 91.69 | 94.42 | 90.08 | 94.00 | 769,782 | +3.51(+3.88%) |
Apr 07, 2020 | 95.92 | 97.74 | 90.04 | 90.49 | 1,054,966 | +0.72(+0.81%) |
Apr 06, 2020 | 84.88 | 90.54 | 83.73 | 89.76 | 1,307,424 | +9.71(+12.13%) |
Apr 03, 2020 | 82.58 | 85.03 | 79.42 | 80.05 | 1,303,749 | -3.55(-4.25%) |
Apr 02, 2020 | 82.64 | 87.61 | 82.19 | 83.61 | 908,609 | -0.10(-0.13%) |
Apr 01, 2020 | 85.54 | 87.04 | 82.48 | 83.71 | 1,030,313 | -6.61(-7.32%) |
Mar 31, 2020 | 91.95 | 95.02 | 88.72 | 90.32 | 1,120,020 | -3.03(-3.25%) |
Mar 30, 2020 | 93.04 | 94.72 | 90.31 | 93.35 | 1,311,727 | -0.34(-0.36%) |
Mar 27, 2020 | 92.22 | 96.69 | 91.68 | 93.69 | 930,431 | -2.99(-3.09%) |
Mar 26, 2020 | 92.38 | 97.56 | 90.56 | 96.68 | 1,299,199 | +4.99(+5.44%) |
Mar 25, 2020 | 85.81 | 95.17 | 81.94 | 91.69 | 1,786,702 | +5.44(+6.31%) |
Mar 24, 2020 | 82.09 | 87.48 | 79.27 | 86.25 | 1,596,742 | +9.32(+12.11%) |
Mar 23, 2020 | 85.41 | 86.15 | 76.53 | 76.93 | 1,589,186 | -9.31(-10.79%) |
Mar 20, 2020 | 93.21 | 93.21 | 86.04 | 86.24 | 1,536,901 | -5.31(-5.80%) |
Mar 19, 2020 | 92.06 | 95.93 | 88.70 | 91.55 | 1,533,465 | -2.54(-2.70%) |
Mar 18, 2020 | 88.52 | 96.69 | 87.85 | 94.09 | 2,172,193 | -1.76(-1.83%) |
Mar 17, 2020 | 89.05 | 97.68 | 86.45 | 95.85 | 2,030,215 | +8.93(+10.28%) |
Mar 16, 2020 | 83.86 | 93.73 | 82.62 | 86.91 | 1,680,078 | -11.54(-11.73%) |
Mar 13, 2020 | 98.03 | 98.66 | 93.21 | 98.46 | 2,387,974 | +9.14(+10.24%) |
Mar 12, 2020 | 89.16 | 98.76 | 88.22 | 89.32 | 2,207,175 | -7.77(-8.01%) |
Mar 11, 2020 | 98.42 | 100.11 | 94.90 | 97.09 | 1,505,420 | -4.94(-4.84%) |
Mar 10, 2020 | 101.31 | 104.07 | 95.41 | 102.03 | 2,017,968 | +7.20(+7.59%) |
Mar 09, 2020 | 98.18 | 100.32 | 94.83 | 94.83 | 1,581,365 | -14.44(-13.21%) |
Mar 06, 2020 | 110.13 | 112.85 | 106.95 | 109.27 | 1,551,330 | -5.64(-4.91%) |
Mar 05, 2020 | 119.70 | 120.84 | 112.49 | 114.91 | 1,867,221 | -10.04(-8.04%) |
Mar 04, 2020 | 122.54 | 125.19 | 118.29 | 124.95 | 1,328,005 | +3.37(+2.77%) |
Mar 03, 2020 | 128.21 | 129.34 | 121.09 | 121.58 | 1,709,850 | -7.23(-5.61%) |
Mar 02, 2020 | 122.59 | 128.86 | 120.08 | 128.81 | 1,512,364 | +6.23(+5.08%) |
Feb 28, 2020 | 121.94 | 124.22 | 119.09 | 122.59 | 2,228,111 | -2.79(-2.22%) |
Feb 27, 2020 | 130.16 | 134.34 | 125.31 | 125.37 | 1,649,344 | -7.62(-5.73%) |
Feb 26, 2020 | 135.99 | 137.79 | 132.95 | 132.99 | 1,136,686 | -2.16(-1.60%) |
Feb 25, 2020 | 142.12 | 142.12 | 135.07 | 135.15 | 1,250,570 | -6.85(-4.83%) |
Feb 24, 2020 | 143.63 | 143.67 | 141.34 | 142.00 | 922,590 | -4.08(-2.79%) |
Feb 21, 2020 | 145.99 | 146.41 | 144.97 | 146.09 | 953,715 | -0.83(-0.57%) |
Feb 20, 2020 | 145.27 | 147.61 | 145.27 | 146.92 | 621,862 | +1.10(+0.76%) |
Feb 19, 2020 | 144.84 | 146.16 | 144.42 | 145.82 | 865,738 | +1.27(+0.88%) |
Feb 18, 2020 | 146.59 | 146.71 | 143.40 | 144.55 | 748,987 | -2.58(-1.75%) |
Feb 14, 2020 | 147.35 | 147.75 | 146.48 | 147.13 | 446,798 | -0.70(-0.47%) |
Feb 13, 2020 | 146.21 | 147.90 | 146.18 | 147.84 | 432,967 | +0.87(+0.59%) |
Feb 12, 2020 | 147.81 | 148.23 | 146.77 | 146.97 | 392,386 | +0.20(+0.14%) |
Feb 11, 2020 | 147.10 | 147.76 | 146.37 | 146.77 | 552,700 | +0.48(+0.33%) |
Feb 10, 2020 | 146.72 | 147.20 | 145.05 | 146.29 | 745,694 | -0.99(-0.67%) |
Feb 07, 2020 | 146.73 | 147.63 | 146.08 | 147.28 | 655,542 | -1.03(-0.70%) |
Feb 06, 2020 | 150.79 | 150.79 | 148.20 | 148.31 | 414,579 | -1.65(-1.10%) |
Feb 05, 2020 | 150.04 | 150.31 | 149.11 | 149.96 | 464,547 | +2.18(+1.47%) |
Feb 04, 2020 | 148.30 | 149.40 | 147.57 | 147.78 | 603,523 | +1.25(+0.85%) |
Feb 03, 2020 | 146.85 | 148.51 | 146.48 | 146.53 | 698,370 | +0.49(+0.34%) |
Jan 31, 2020 | 146.74 | 147.30 | 145.33 | 146.04 | 939,291 | -1.88(-1.27%) |
Jan 30, 2020 | 145.43 | 148.16 | 143.88 | 147.92 | 1,132,126 | +1.38(+0.94%) |
Jan 29, 2020 | 148.54 | 149.45 | 146.29 | 146.54 | 853,148 | -1.41(-0.95%) |
Jan 28, 2020 | 146.85 | 149.21 | 146.45 | 147.96 | 818,681 | +2.34(+1.61%) |
Jan 27, 2020 | 146.43 | 147.84 | 145.61 | 145.62 | 1,321,026 | -3.00(-2.02%) |
Jan 24, 2020 | 148.03 | 150.31 | 145.67 | 148.62 | 1,479,557 | +0.97(+0.66%) |
Jan 23, 2020 | 142.53 | 148.03 | 137.28 | 147.64 | 2,168,676 | +7.37(+5.25%) |
Jan 22, 2020 | 139.92 | 141.16 | 139.26 | 140.28 | 1,144,144 | +0.78(+0.56%) |
Jan 21, 2020 | 140.39 | 141.23 | 139.31 | 139.50 | 808,763 | -1.79(-1.26%) |
Jan 17, 2020 | 142.52 | 142.75 | 141.04 | 141.28 | 871,210 | -0.80(-0.56%) |
Jan 16, 2020 | 141.70 | 142.56 | 141.03 | 142.08 | 709,846 | +1.15(+0.82%) |
Jan 15, 2020 | 143.57 | 143.85 | 140.16 | 140.93 | 714,063 | -3.43(-2.38%) |
Jan 14, 2020 | 144.35 | 145.17 | 143.91 | 144.36 | 515,346 | -0.23(-0.16%) |
Jan 13, 2020 | 144.20 | 144.59 | 142.81 | 144.59 | 534,404 | +0.75(+0.52%) |
Jan 10, 2020 | 145.18 | 145.18 | 142.93 | 143.85 | 629,925 | -1.10(-0.76%) |
Jan 09, 2020 | 145.32 | 145.64 | 144.12 | 144.95 | 511,831 | +0.46(+0.32%) |
Jan 08, 2020 | 144.39 | 145.62 | 144.13 | 144.49 | 533,727 | +0.73(+0.51%) |
Jan 07, 2020 | 144.97 | 145.65 | 143.37 | 143.76 | 385,459 | -1.76(-1.21%) |
Jan 06, 2020 | 146.46 | 146.89 | 144.45 | 145.52 | 430,315 | -1.21(-0.83%) |
Jan 03, 2020 | 145.90 | 147.58 | 145.16 | 146.74 | 532,880 | -1.52(-1.02%) |
Jan 02, 2020 | 147.64 | 148.25 | 146.41 | 148.25 | 587,429 | +1.14(+0.78%) |
Dec 31, 2019 | 146.82 | 147.53 | 146.46 | 147.11 | 457,875 | +0.29(+0.19%) |
Dec 30, 2019 | 147.72 | 147.72 | 146.59 | 146.82 | 303,778 | -0.11(-0.08%) |
Dec 27, 2019 | 147.58 | 147.58 | 146.28 | 146.93 | 332,675 | -0.25(-0.17%) |
Dec 26, 2019 | 147.12 | 147.54 | 146.08 | 147.19 | 300,745 | +0.43(+0.30%) |
Dec 24, 2019 | 146.65 | 146.75 | 145.78 | 146.75 | 145,163 | +0.56(+0.38%) |
Dec 23, 2019 | 147.44 | 147.44 | 145.60 | 146.20 | 363,632 | -0.70(-0.48%) |
Dec 20, 2019 | 146.94 | 147.73 | 145.75 | 146.90 | 1,236,310 | +0.96(+0.66%) |
Dec 19, 2019 | 145.88 | 146.59 | 145.28 | 145.94 | 607,303 | +0.22(+0.15%) |
Dec 18, 2019 | 147.62 | 147.77 | 145.63 | 145.72 | 724,703 | -1.41(-0.96%) |
Dec 17, 2019 | 147.75 | 148.02 | 145.96 | 147.13 | 844,149 | -0.22(-0.15%) |
Dec 16, 2019 | 148.89 | 149.60 | 147.31 | 147.35 | 645,378 | -0.06(-0.04%) |
Dec 13, 2019 | 148.34 | 149.16 | 146.41 | 147.41 | 659,581 | -1.63(-1.09%) |
Dec 12, 2019 | 144.76 | 149.56 | 144.71 | 149.04 | 781,670 | +4.80(+3.33%) |
Dec 11, 2019 | 144.70 | 145.04 | 143.89 | 144.24 | 726,233 | -0.52(-0.36%) |
Dec 10, 2019 | 144.41 | 145.81 | 143.83 | 144.76 | 508,644 | +0.26(+0.18%) |
Dec 09, 2019 | 143.62 | 144.77 | 143.62 | 144.50 | 602,134 | +0.44(+0.31%) |
Dec 06, 2019 | 145.14 | 145.63 | 144.00 | 144.06 | 547,304 | +1.01(+0.71%) |
Dec 05, 2019 | 142.34 | 143.54 | 141.87 | 143.04 | 527,624 | +0.92(+0.65%) |
Dec 04, 2019 | 140.51 | 143.63 | 140.21 | 142.12 | 947,611 | +1.93(+1.38%) |
Dec 03, 2019 | 140.71 | 140.71 | 139.05 | 140.19 | 757,352 | -2.46(-1.73%) |
Dec 02, 2019 | 143.64 | 144.53 | 142.47 | 142.65 | 776,697 | -0.11(-0.08%) |
Nov 29, 2019 | 143.39 | 143.84 | 142.48 | 142.76 | 262,978 | -0.82(-0.57%) |
Nov 27, 2019 | 143.38 | 143.88 | 142.49 | 143.58 | 659,778 | +0.90(+0.63%) |
Nov 26, 2019 | 142.07 | 143.28 | 141.76 | 142.68 | 1,152,256 | -0.24(-0.17%) |
Nov 25, 2019 | 142.33 | 143.35 | 141.80 | 142.93 | 680,038 | +0.96(+0.67%) |
Nov 22, 2019 | 140.76 | 142.59 | 140.33 | 141.97 | 532,004 | +1.61(+1.15%) |
Nov 21, 2019 | 141.05 | 141.43 | 139.49 | 140.36 | 470,736 | +0.06(+0.04%) |
Nov 20, 2019 | 140.29 | 141.19 | 138.66 | 140.30 | 811,184 | +0.08(+0.05%) |
Nov 19, 2019 | 140.94 | 141.08 | 139.64 | 140.22 | 526,210 | -0.08(-0.05%) |
Nov 18, 2019 | 140.62 | 141.01 | 139.84 | 140.30 | 777,216 | -0.86(-0.61%) |
Nov 15, 2019 | 141.13 | 142.00 | 140.82 | 141.16 | 616,451 | +0.74(+0.53%) |
Nov 14, 2019 | 140.16 | 140.46 | 138.83 | 140.42 | 493,065 | -0.06(-0.04%) |
Nov 13, 2019 | 141.41 | 141.69 | 139.96 | 140.48 | 608,933 | -1.98(-1.39%) |
Nov 12, 2019 | 143.31 | 144.01 | 142.12 | 142.46 | 609,645 | -1.02(-0.71%) |
Nov 11, 2019 | 143.08 | 144.32 | 142.73 | 143.48 | 473,809 | -0.80(-0.55%) |
Nov 08, 2019 | 143.21 | 144.84 | 142.69 | 144.28 | 644,561 | +0.65(+0.46%) |
Nov 07, 2019 | 143.77 | 146.18 | 143.38 | 143.62 | 795,763 | +0.50(+0.35%) |
Nov 06, 2019 | 142.35 | 143.29 | 141.84 | 143.12 | 520,955 | +0.06(+0.04%) |
Nov 05, 2019 | 141.86 | 144.32 | 141.54 | 143.06 | 942,386 | +1.83(+1.30%) |
Nov 04, 2019 | 140.14 | 141.38 | 139.67 | 141.23 | 714,706 | +2.86(+2.07%) |
Nov 01, 2019 | 136.14 | 138.41 | 135.33 | 138.37 | 810,087 | +3.62(+2.68%) |
Oct 31, 2019 | 134.50 | 135.04 | 132.90 | 134.76 | 673,107 | -0.28(-0.21%) |
Oct 30, 2019 | 135.80 | 135.97 | 133.69 | 135.04 | 743,333 | -0.96(-0.70%) |
Oct 29, 2019 | 135.77 | 137.14 | 135.25 | 136.00 | 689,272 | -0.59(-0.43%) |
Oct 28, 2019 | 135.75 | 137.19 | 135.30 | 136.59 | 666,718 | +1.79(+1.33%) |
Oct 25, 2019 | 134.22 | 135.78 | 133.64 | 134.80 | 681,267 | +0.26(+0.19%) |
Oct 24, 2019 | 135.85 | 136.45 | 132.75 | 134.54 | 680,993 | -1.31(-0.96%) |
Oct 23, 2019 | 134.36 | 135.96 | 133.65 | 135.85 | 787,716 | +1.26(+0.93%) |
Oct 22, 2019 | 132.64 | 135.62 | 131.82 | 134.59 | 738,595 | +1.98(+1.49%) |
Oct 21, 2019 | 132.01 | 133.17 | 130.83 | 132.61 | 911,398 | +1.56(+1.19%) |
Oct 18, 2019 | 130.72 | 132.05 | 130.53 | 131.05 | 1,318,511 | +0.10(+0.08%) |
Oct 17, 2019 | 130.95 | 133.54 | 129.39 | 130.95 | 2,345,721 | -5.87(-4.29%) |
Oct 16, 2019 | 136.89 | 138.18 | 136.45 | 136.82 | 1,103,479 | +0.09(+0.07%) |
Oct 15, 2019 | 135.55 | 137.24 | 134.75 | 136.73 | 571,062 | +1.94(+1.44%) |
Oct 14, 2019 | 134.02 | 135.18 | 133.12 | 134.79 | 428,888 | +0.08(+0.06%) |
Oct 11, 2019 | 135.76 | 136.44 | 134.59 | 134.71 | 637,940 | +1.32(+0.99%) |
Oct 10, 2019 | 131.79 | 134.01 | 131.79 | 133.40 | 475,300 | +2.18(+1.66%) |
Oct 09, 2019 | 130.68 | 131.99 | 130.22 | 131.22 | 570,744 | +1.65(+1.28%) |
Oct 08, 2019 | 130.37 | 131.34 | 129.04 | 129.56 | 923,199 | -3.03(-2.29%) |
Oct 07, 2019 | 132.14 | 133.83 | 131.76 | 132.59 | 445,416 | -0.03(-0.02%) |
Oct 04, 2019 | 129.82 | 132.97 | 129.82 | 132.62 | 645,955 | +2.57(+1.98%) |
Oct 03, 2019 | 128.44 | 130.07 | 126.56 | 130.05 | 562,245 | +1.13(+0.87%) |
Oct 02, 2019 | 131.32 | 131.35 | 128.89 | 128.92 | 567,972 | -3.42(-2.58%) |
Oct 01, 2019 | 136.92 | 137.46 | 132.29 | 132.34 | 543,237 | -3.66(-2.69%) |
Sep 30, 2019 | 136.19 | 136.76 | 135.77 | 136.00 | 590,699 | -0.19(-0.14%) |
Sep 27, 2019 | 135.96 | 137.37 | 134.79 | 136.19 | 493,091 | +1.12(+0.83%) |
Sep 26, 2019 | 135.28 | 135.62 | 133.71 | 135.07 | 428,905 | -0.30(-0.22%) |
Sep 25, 2019 | 134.03 | 135.97 | 134.02 | 135.37 | 540,543 | +1.57(+1.17%) |
Sep 24, 2019 | 134.54 | 134.89 | 132.46 | 133.80 | 593,734 | -0.63(-0.47%) |
Sep 23, 2019 | 133.44 | 135.07 | 133.02 | 134.43 | 502,216 | -0.13(-0.10%) |
Sep 20, 2019 | 135.63 | 136.33 | 134.36 | 134.56 | 1,680,925 | -0.57(-0.42%) |
Sep 19, 2019 | 136.21 | 137.24 | 134.84 | 135.13 | 685,075 | -2.13(-1.56%) |
Sep 18, 2019 | 135.53 | 137.89 | 134.84 | 137.26 | 658,881 | +1.14(+0.83%) |
Sep 17, 2019 | 136.73 | 136.79 | 134.54 | 136.12 | 661,290 | -1.28(-0.93%) |
Sep 16, 2019 | 135.45 | 137.54 | 134.85 | 137.41 | 631,125 | +1.01(+0.74%) |
Sep 13, 2019 | 135.58 | 137.36 | 134.56 | 136.40 | 711,004 | +1.42(+1.05%) |
Sep 12, 2019 | 132.92 | 136.41 | 131.88 | 134.98 | 965,121 | +1.53(+1.15%) |
Sep 11, 2019 | 133.73 | 133.73 | 131.17 | 133.45 | 1,015,233 | -0.07(-0.05%) |
Sep 10, 2019 | 133.37 | 135.56 | 131.55 | 133.52 | 894,479 | +0.81(+0.61%) |
Sep 09, 2019 | 127.33 | 133.23 | 127.19 | 132.71 | 1,161,851 | +6.64(+5.27%) |
Sep 06, 2019 | 126.58 | 127.62 | 125.77 | 126.07 | 780,234 | -0.57(-0.45%) |
Sep 05, 2019 | 125.83 | 129.06 | 125.83 | 126.64 | 773,813 | +2.69(+2.17%) |
Sep 04, 2019 | 124.30 | 124.34 | 122.42 | 123.95 | 695,755 | +0.85(+0.69%) |
Sep 03, 2019 | 124.66 | 124.90 | 121.82 | 123.10 | 894,821 | -2.77(-2.20%) |
Aug 30, 2019 | 126.73 | 127.35 | 125.39 | 125.87 | 733,074 | -0.06(-0.05%) |
Aug 29, 2019 | 125.45 | 126.86 | 125.42 | 125.93 | 608,652 | +1.66(+1.33%) |
Aug 28, 2019 | 122.53 | 124.82 | 122.24 | 124.27 | 626,053 | +1.27(+1.03%) |
Aug 27, 2019 | 124.90 | 125.32 | 122.67 | 123.01 | 626,369 | -1.50(-1.21%) |
Aug 26, 2019 | 123.90 | 124.57 | 123.29 | 124.51 | 478,661 | +1.47(+1.19%) |
Aug 23, 2019 | 126.18 | 127.40 | 122.28 | 123.04 | 714,578 | -3.77(-2.97%) |
Aug 22, 2019 | 127.13 | 127.39 | 125.24 | 126.81 | 562,003 | +0.80(+0.63%) |
Aug 21, 2019 | 125.87 | 126.65 | 125.37 | 126.02 | 573,785 | +0.87(+0.70%) |
Aug 20, 2019 | 126.64 | 126.64 | 125.07 | 125.14 | 675,737 | -2.42(-1.90%) |
Aug 19, 2019 | 128.26 | 128.69 | 127.45 | 127.56 | 693,806 | +1.43(+1.13%) |
Aug 16, 2019 | 124.67 | 126.81 | 124.54 | 126.14 | 871,177 | +2.44(+1.97%) |
Aug 15, 2019 | 124.61 | 125.27 | 123.31 | 123.70 | 676,978 | -0.08(-0.06%) |
Aug 14, 2019 | 126.74 | 127.61 | 123.04 | 123.78 | 1,017,322 | -5.61(-4.34%) |
Aug 13, 2019 | 128.28 | 130.85 | 127.25 | 129.39 | 670,980 | +1.25(+0.97%) |
Aug 12, 2019 | 128.87 | 129.54 | 127.84 | 128.14 | 547,997 | -2.69(-2.05%) |
Aug 09, 2019 | 130.37 | 131.84 | 129.83 | 130.82 | 592,714 | +0.11(+0.09%) |
Aug 08, 2019 | 129.83 | 131.47 | 129.09 | 130.71 | 656,522 | +1.94(+1.51%) |
Aug 07, 2019 | 129.40 | 130.50 | 127.27 | 128.77 | 1,333,827 | -3.56(-2.69%) |
Aug 06, 2019 | 132.28 | 132.78 | 130.49 | 132.33 | 805,930 | +0.68(+0.52%) |
Aug 05, 2019 | 132.27 | 132.80 | 130.62 | 131.64 | 1,237,721 | -3.13(-2.32%) |
Aug 02, 2019 | 133.17 | 134.88 | 131.96 | 134.77 | 1,213,964 | +1.59(+1.19%) |
Aug 01, 2019 | 140.13 | 140.70 | 133.03 | 133.18 | 1,511,491 | -7.26(-5.17%) |
Jul 31, 2019 | 140.45 | 141.90 | 139.82 | 140.44 | 878,254 | -0.19(-0.13%) |
Jul 30, 2019 | 139.27 | 140.67 | 139.03 | 140.63 | 607,082 | +0.66(+0.47%) |
Jul 29, 2019 | 140.83 | 142.17 | 139.81 | 139.97 | 680,734 | -1.07(-0.76%) |
Jul 26, 2019 | 139.64 | 141.14 | 139.54 | 141.04 | 1,607,742 | +1.39(+1.00%) |
Jul 25, 2019 | 140.66 | 141.38 | 139.37 | 139.65 | 1,079,209 | -0.34(-0.24%) |
Jul 24, 2019 | 138.59 | 140.19 | 137.73 | 139.99 | 1,055,124 | +0.95(+0.68%) |
Jul 23, 2019 | 138.12 | 139.23 | 137.47 | 139.04 | 937,587 | +0.92(+0.67%) |
Jul 22, 2019 | 137.94 | 138.46 | 137.19 | 138.12 | 843,648 | -1.15(-0.82%) |
Jul 19, 2019 | 139.87 | 140.34 | 137.96 | 139.26 | 1,188,936 | +0.09(+0.07%) |
Jul 18, 2019 | 142.47 | 143.47 | 137.34 | 139.17 | 2,289,404 | -6.57(-4.51%) |
Jul 17, 2019 | 146.09 | 146.32 | 144.85 | 145.74 | 816,892 | -0.57(-0.39%) |
Jul 16, 2019 | 147.68 | 147.68 | 145.55 | 146.31 | 975,083 | -1.04(-0.71%) |
Jul 15, 2019 | 149.09 | 149.09 | 146.91 | 147.35 | 799,250 | -1.49(-1.00%) |
Jul 12, 2019 | 148.39 | 148.96 | 147.39 | 148.84 | 700,427 | +0.26(+0.17%) |
Jul 11, 2019 | 146.99 | 148.74 | 146.18 | 148.58 | 432,915 | +2.11(+1.44%) |
Jul 10, 2019 | 148.56 | 149.35 | 146.22 | 146.47 | 703,397 | -2.51(-1.69%) |
Jul 09, 2019 | 147.24 | 149.25 | 146.74 | 148.98 | 775,570 | +1.03(+0.70%) |
Jul 08, 2019 | 148.13 | 148.74 | 147.50 | 147.95 | 664,016 | -0.84(-0.56%) |
Jul 05, 2019 | 147.58 | 149.57 | 147.28 | 148.79 | 699,842 | +2.10(+1.43%) |
Jul 03, 2019 | 145.89 | 146.89 | 145.44 | 146.68 | 333,430 | +1.26(+0.86%) |
Jul 02, 2019 | 145.79 | 146.89 | 144.53 | 145.43 | 476,113 | -0.62(-0.43%) |
Jul 01, 2019 | 146.43 | 147.37 | 144.88 | 146.05 | 738,505 | +0.63(+0.44%) |
Jun 28, 2019 | 142.73 | 145.66 | 142.73 | 145.42 | 1,516,286 | +1.15(+0.80%) |
Jun 27, 2019 | 142.50 | 144.33 | 142.20 | 144.26 | 821,418 | +2.31(+1.63%) |
Jun 26, 2019 | 142.19 | 142.98 | 141.43 | 141.96 | 616,977 | +0.46(+0.33%) |
Jun 25, 2019 | 141.66 | 142.43 | 140.09 | 141.49 | 668,172 | +0.03(+0.02%) |
Jun 24, 2019 | 141.26 | 143.52 | 140.23 | 141.47 | 579,227 | -0.05(-0.04%) |
Jun 21, 2019 | 141.87 | 142.81 | 141.49 | 141.52 | 1,481,434 | -0.27(-0.19%) |
Jun 20, 2019 | 142.25 | 142.57 | 138.91 | 141.79 | 687,386 | -0.03(-0.02%) |
Jun 19, 2019 | 143.43 | 144.96 | 141.60 | 141.82 | 582,023 | -0.97(-0.68%) |
Jun 18, 2019 | 140.96 | 143.60 | 140.51 | 142.78 | 493,323 | +1.75(+1.24%) |
Jun 17, 2019 | 143.78 | 144.60 | 140.70 | 141.03 | 501,722 | -2.53(-1.76%) |
Jun 14, 2019 | 142.83 | 143.84 | 141.63 | 143.56 | 375,884 | +1.07(+0.75%) |
Jun 13, 2019 | 141.78 | 143.71 | 141.51 | 142.49 | 673,694 | +1.03(+0.73%) |
Jun 12, 2019 | 143.61 | 144.07 | 141.30 | 141.47 | 641,255 | -1.98(-1.38%) |
Jun 11, 2019 | 144.33 | 145.71 | 142.55 | 143.44 | 673,566 | +0.14(+0.10%) |
Jun 10, 2019 | 142.76 | 144.48 | 142.25 | 143.31 | 483,757 | +1.57(+1.11%) |
Jun 07, 2019 | 142.45 | 142.45 | 140.91 | 141.73 | 522,776 | -0.97(-0.68%) |
Jun 06, 2019 | 141.88 | 143.32 | 141.30 | 142.70 | 469,903 | +0.45(+0.32%) |
Jun 05, 2019 | 143.09 | 143.13 | 140.83 | 142.25 | 639,421 | -0.77(-0.54%) |
Jun 04, 2019 | 140.37 | 143.04 | 140.32 | 143.02 | 928,404 | +4.23(+3.05%) |
Jun 03, 2019 | 136.11 | 139.20 | 135.63 | 138.78 | 817,001 | +2.32(+1.70%) |
May 31, 2019 | 136.59 | 137.71 | 135.74 | 136.47 | 1,159,581 | -1.35(-0.98%) |
May 30, 2019 | 140.24 | 140.83 | 136.73 | 137.82 | 853,333 | -2.18(-1.56%) |
May 29, 2019 | 137.19 | 140.41 | 137.06 | 140.00 | 997,124 | +2.14(+1.55%) |
May 28, 2019 | 139.57 | 140.40 | 137.86 | 137.86 | 932,704 | -2.29(-1.63%) |
May 24, 2019 | 138.66 | 140.58 | 138.34 | 140.15 | 652,641 | +1.84(+1.33%) |
May 23, 2019 | 139.60 | 139.60 | 137.38 | 138.30 | 829,262 | -2.46(-1.74%) |
May 22, 2019 | 141.08 | 141.57 | 140.01 | 140.76 | 629,382 | -0.56(-0.40%) |
May 21, 2019 | 140.82 | 141.57 | 140.26 | 141.32 | 577,679 | +0.62(+0.44%) |
May 20, 2019 | 139.08 | 141.26 | 138.76 | 140.70 | 631,604 | +1.52(+1.09%) |
May 17, 2019 | 137.73 | 140.88 | 137.73 | 139.18 | 1,661,493 | -0.10(-0.07%) |
May 16, 2019 | 138.11 | 140.12 | 138.04 | 139.28 | 697,667 | +2.20(+1.61%) |
May 15, 2019 | 137.07 | 137.92 | 135.40 | 137.08 | 791,210 | -1.17(-0.85%) |
May 14, 2019 | 137.36 | 139.92 | 137.23 | 138.25 | 842,864 | +0.87(+0.63%) |
May 13, 2019 | 140.09 | 140.75 | 136.93 | 137.38 | 1,214,404 | -4.86(-3.42%) |
May 10, 2019 | 140.47 | 142.61 | 139.15 | 142.24 | 1,296,692 | +1.09(+0.77%) |
May 09, 2019 | 140.51 | 141.74 | 139.35 | 141.16 | 1,426,305 | -0.92(-0.65%) |
May 08, 2019 | 141.97 | 143.72 | 141.26 | 142.07 | 1,085,440 | -0.31(-0.21%) |
May 07, 2019 | 142.80 | 143.48 | 141.52 | 142.38 | 970,848 | -1.90(-1.31%) |
May 06, 2019 | 142.61 | 145.05 | 142.37 | 144.28 | 699,190 | -0.49(-0.34%) |
May 03, 2019 | 144.38 | 145.28 | 143.84 | 144.77 | 557,087 | +0.82(+0.57%) |
May 02, 2019 | 142.65 | 144.35 | 142.20 | 143.95 | 690,237 | +1.30(+0.91%) |