Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.01 | 147.72 | 141.73 | 145.21 | 283,200 | +0.33(+0.23%) |
May 28, 2020 | 144.10 | 156.48 | 136.94 | 144.88 | 393,595 | -4.28(-2.87%) |
May 27, 2020 | 148.04 | 150.07 | 143.15 | 149.16 | 143,399 | +3.94(+2.71%) |
May 26, 2020 | 147.23 | 148.82 | 144.83 | 145.22 | 101,549 | +2.27(+1.59%) |
May 22, 2020 | 143.32 | 144.34 | 139.80 | 142.95 | 134,400 | -1.41(-0.98%) |
May 21, 2020 | 147.26 | 149.28 | 143.73 | 144.36 | 147,978 | -4.16(-2.80%) |
May 20, 2020 | 146.41 | 149.84 | 146.41 | 148.52 | 183,975 | +4.38(+3.04%) |
May 19, 2020 | 139.92 | 147.45 | 139.92 | 144.14 | 221,358 | +4.39(+3.14%) |
May 18, 2020 | 137.66 | 141.55 | 137.65 | 139.75 | 177,826 | +5.62(+4.19%) |
May 15, 2020 | 129.08 | 134.30 | 129.08 | 134.13 | 170,800 | +2.98(+2.27%) |
May 14, 2020 | 127.05 | 131.37 | 126.08 | 131.15 | 219,426 | +1.41(+1.09%) |
May 13, 2020 | 131.79 | 134.61 | 127.90 | 129.74 | 147,575 | -1.94(-1.47%) |
May 12, 2020 | 135.83 | 138.72 | 131.21 | 131.68 | 288,430 | -3.60(-2.66%) |
May 11, 2020 | 137.53 | 138.00 | 133.29 | 135.28 | 323,022 | -4.92(-3.51%) |
May 08, 2020 | 137.93 | 142.74 | 137.93 | 140.20 | 167,200 | +4.38(+3.22%) |
May 07, 2020 | 132.42 | 136.08 | 130.48 | 135.82 | 187,639 | +6.87(+5.33%) |
May 06, 2020 | 127.79 | 130.92 | 125.85 | 128.95 | 172,337 | +1.11(+0.87%) |
May 05, 2020 | 122.93 | 128.72 | 122.72 | 127.84 | 211,606 | +8.17(+6.83%) |
May 04, 2020 | 121.50 | 124.78 | 118.65 | 119.67 | 130,209 | -3.58(-2.90%) |
May 01, 2020 | 124.54 | 125.50 | 119.36 | 123.25 | 140,200 | -4.62(-3.61%) |
Apr 30, 2020 | 130.01 | 131.91 | 126.41 | 127.87 | 128,813 | -3.84(-2.92%) |
Apr 29, 2020 | 128.99 | 133.25 | 126.68 | 131.71 | 145,726 | +6.68(+5.34%) |
Apr 28, 2020 | 127.99 | 133.01 | 124.83 | 125.03 | 211,170 | -0.54(-0.43%) |
Apr 27, 2020 | 119.65 | 127.59 | 119.65 | 125.57 | 223,616 | +7.12(+6.01%) |
Apr 24, 2020 | 117.02 | 119.06 | 113.28 | 118.45 | 199,900 | +7.55(+6.81%) |
Apr 23, 2020 | 109.18 | 111.65 | 107.25 | 110.90 | 148,414 | +2.77(+2.56%) |
Apr 22, 2020 | 108.11 | 109.61 | 105.89 | 108.13 | 122,651 | +2.71(+2.57%) |
Apr 21, 2020 | 105.80 | 108.17 | 104.29 | 105.42 | 165,413 | -3.04(-2.80%) |
Apr 20, 2020 | 110.21 | 111.39 | 108.08 | 108.46 | 168,453 | -4.23(-3.75%) |
Apr 17, 2020 | 115.11 | 115.58 | 111.77 | 112.69 | 159,600 | +1.17(+1.05%) |
Apr 16, 2020 | 113.52 | 114.37 | 108.24 | 111.52 | 216,924 | -0.96(-0.85%) |
Apr 15, 2020 | 112.64 | 114.79 | 111.99 | 112.48 | 214,908 | -4.22(-3.62%) |
Apr 14, 2020 | 112.25 | 116.84 | 110.36 | 116.70 | 227,703 | +7.31(+6.68%) |
Apr 13, 2020 | 113.00 | 113.01 | 107.20 | 109.39 | 159,198 | -3.60(-3.19%) |
Apr 09, 2020 | 111.54 | 116.58 | 110.02 | 112.99 | 219,900 | +2.38(+2.15%) |
Apr 08, 2020 | 108.22 | 111.79 | 106.59 | 110.61 | 149,725 | +4.14(+3.89%) |
Apr 07, 2020 | 110.88 | 112.33 | 104.81 | 106.47 | 282,627 | +0.39(+0.37%) |
Apr 06, 2020 | 96.00 | 107.39 | 95.02 | 106.08 | 314,680 | +12.88(+13.82%) |
Apr 03, 2020 | 95.81 | 98.45 | 92.75 | 93.20 | 182,400 | -3.46(-3.58%) |
Apr 02, 2020 | 98.39 | 102.29 | 92.40 | 96.66 | 170,606 | -3.09(-3.10%) |
Apr 01, 2020 | 102.01 | 103.91 | 99.04 | 99.75 | 124,428 | -6.66(-6.26%) |
Mar 31, 2020 | 104.05 | 107.78 | 104.05 | 106.41 | 227,360 | +1.90(+1.82%) |
Mar 30, 2020 | 103.71 | 106.98 | 103.04 | 104.51 | 222,109 | +1.44(+1.40%) |
Mar 27, 2020 | 108.10 | 109.18 | 100.64 | 103.07 | 231,800 | -10.21(-9.01%) |
Mar 26, 2020 | 107.04 | 113.94 | 105.94 | 113.28 | 217,051 | +6.93(+6.52%) |
Mar 25, 2020 | 102.19 | 111.03 | 101.56 | 106.35 | 225,211 | +0.48(+0.45%) |
Mar 24, 2020 | 98.49 | 105.96 | 98.49 | 105.87 | 205,500 | +12.19(+13.01%) |
Mar 23, 2020 | 91.53 | 94.89 | 87.02 | 93.68 | 240,393 | +3.90(+4.34%) |
Mar 20, 2020 | 90.67 | 99.66 | 88.67 | 89.78 | 272,400 | +0.91(+1.02%) |
Mar 19, 2020 | 82.03 | 96.62 | 78.77 | 88.87 | 329,909 | +6.78(+8.26%) |
Mar 18, 2020 | 94.32 | 96.87 | 78.21 | 82.09 | 422,305 | -19.36(-19.08%) |
Mar 17, 2020 | 96.96 | 102.67 | 87.41 | 101.45 | 436,536 | +6.16(+6.46%) |
Mar 16, 2020 | 100.00 | 103.75 | 95.00 | 95.29 | 382,717 | -16.25(-14.57%) |
Mar 13, 2020 | 112.10 | 112.92 | 104.58 | 111.54 | 441,200 | +5.61(+5.30%) |
Mar 12, 2020 | 108.00 | 114.07 | 100.76 | 105.93 | 286,453 | -10.94(-9.36%) |
Mar 11, 2020 | 122.51 | 123.39 | 115.25 | 116.87 | 273,028 | -9.76(-7.71%) |
Mar 10, 2020 | 128.92 | 130.17 | 122.54 | 126.63 | 368,869 | +1.95(+1.56%) |
Mar 09, 2020 | 121.96 | 125.72 | 120.43 | 124.68 | 245,943 | -9.23(-6.89%) |
Mar 06, 2020 | 126.10 | 134.15 | 125.88 | 133.91 | 381,400 | +3.15(+2.41%) |
Mar 05, 2020 | 129.01 | 133.99 | 128.54 | 130.76 | 347,629 | -3.51(-2.61%) |
Mar 04, 2020 | 129.22 | 134.68 | 126.73 | 134.27 | 230,124 | +7.90(+6.25%) |
Mar 03, 2020 | 129.23 | 134.16 | 125.75 | 126.37 | 182,074 | -2.84(-2.20%) |
Mar 02, 2020 | 130.59 | 130.72 | 123.64 | 129.21 | 197,407 | +0.50(+0.39%) |
Feb 28, 2020 | 119.58 | 131.15 | 118.97 | 128.71 | 396,000 | +5.92(+4.82%) |
Feb 27, 2020 | 122.11 | 127.73 | 119.95 | 122.79 | 283,312 | -4.11(-3.24%) |
Feb 26, 2020 | 131.72 | 134.36 | 126.72 | 126.90 | 240,721 | -3.35(-2.57%) |
Feb 25, 2020 | 138.88 | 138.88 | 130.05 | 130.25 | 310,482 | -6.42(-4.70%) |
Feb 24, 2020 | 135.17 | 138.20 | 132.60 | 136.67 | 430,883 | -5.87(-4.12%) |
Feb 21, 2020 | 149.30 | 149.30 | 142.02 | 142.54 | 326,700 | -7.79(-5.18%) |
Feb 20, 2020 | 149.57 | 151.02 | 147.36 | 150.33 | 216,187 | +0.07(+0.05%) |
Feb 19, 2020 | 145.97 | 150.58 | 144.50 | 150.26 | 301,164 | +5.41(+3.73%) |
Feb 18, 2020 | 151.23 | 151.60 | 144.19 | 144.85 | 407,877 | -8.96(-5.83%) |
Feb 14, 2020 | 159.76 | 159.76 | 152.67 | 153.81 | 206,600 | -5.80(-3.63%) |
Feb 13, 2020 | 156.74 | 159.77 | 154.90 | 159.61 | 220,858 | +0.17(+0.11%) |
Feb 12, 2020 | 157.86 | 159.80 | 157.04 | 159.44 | 249,764 | +3.64(+2.34%) |
Feb 11, 2020 | 155.00 | 158.78 | 153.35 | 155.80 | 237,155 | +1.99(+1.29%) |
Feb 10, 2020 | 149.26 | 154.13 | 149.26 | 153.81 | 203,943 | +3.07(+2.04%) |
Feb 07, 2020 | 152.51 | 152.85 | 149.19 | 150.74 | 205,400 | -4.29(-2.77%) |
Feb 06, 2020 | 158.24 | 158.85 | 153.87 | 155.03 | 452,220 | +5.49(+3.67%) |
Feb 05, 2020 | 155.00 | 155.54 | 148.14 | 149.54 | 588,679 | -2.38(-1.57%) |
Feb 04, 2020 | 145.65 | 153.99 | 145.65 | 151.92 | 386,045 | +9.74(+6.85%) |
Feb 03, 2020 | 142.89 | 145.64 | 141.67 | 142.18 | 265,057 | +0.75(+0.53%) |
Jan 31, 2020 | 146.83 | 147.67 | 140.21 | 141.43 | 477,600 | -6.61(-4.47%) |
Jan 30, 2020 | 149.26 | 151.63 | 145.53 | 148.04 | 274,900 | -2.01(-1.34%) |
Jan 29, 2020 | 155.96 | 155.96 | 150.00 | 150.05 | 265,182 | -5.24(-3.37%) |
Jan 28, 2020 | 155.44 | 157.45 | 153.35 | 155.29 | 176,605 | +1.73(+1.13%) |
Jan 27, 2020 | 159.50 | 161.28 | 153.19 | 153.56 | 247,243 | -11.50(-6.97%) |
Jan 24, 2020 | 170.62 | 171.04 | 164.22 | 165.06 | 203,800 | -4.24(-2.50%) |
Jan 23, 2020 | 169.20 | 170.39 | 165.57 | 169.30 | 178,183 | -0.84(-0.49%) |
Jan 22, 2020 | 170.83 | 172.17 | 169.84 | 170.14 | 144,947 | +0.69(+0.41%) |
Jan 21, 2020 | 171.90 | 173.69 | 168.42 | 169.45 | 284,180 | -4.25(-2.45%) |
Jan 17, 2020 | 172.71 | 175.09 | 171.90 | 173.70 | 165,100 | +1.72(+1.00%) |
Jan 16, 2020 | 171.29 | 173.53 | 168.38 | 171.98 | 351,833 | +2.66(+1.57%) |
Jan 15, 2020 | 176.01 | 177.49 | 167.83 | 169.32 | 354,942 | -7.17(-4.06%) |
Jan 14, 2020 | 176.00 | 178.08 | 174.56 | 176.49 | 261,973 | -0.01(-0.01%) |
Jan 13, 2020 | 168.99 | 176.66 | 168.11 | 176.50 | 262,962 | +8.88(+5.30%) |
Jan 10, 2020 | 172.21 | 173.61 | 165.09 | 167.62 | 257,600 | -4.83(-2.80%) |
Jan 09, 2020 | 174.03 | 175.95 | 172.04 | 172.45 | 243,188 | -0.47(-0.27%) |
Jan 08, 2020 | 170.00 | 173.91 | 169.15 | 172.92 | 174,334 | +3.08(+1.81%) |
Jan 07, 2020 | 166.88 | 171.27 | 165.48 | 169.84 | 216,245 | +3.48(+2.09%) |
Jan 06, 2020 | 163.66 | 166.76 | 162.16 | 166.36 | 272,214 | -0.23(-0.14%) |
Jan 03, 2020 | 165.56 | 167.23 | 163.78 | 166.59 | 183,500 | -2.39(-1.41%) |
Jan 02, 2020 | 168.22 | 169.23 | 163.19 | 168.98 | 207,993 | +2.63(+1.58%) |
Dec 31, 2019 | 164.81 | 167.42 | 164.32 | 166.35 | 140,100 | +0.76(+0.46%) |
Dec 30, 2019 | 166.16 | 166.92 | 163.37 | 165.59 | 113,084 | -0.19(-0.11%) |
Dec 27, 2019 | 168.34 | 168.58 | 165.43 | 165.78 | 153,500 | -1.47(-0.88%) |
Dec 26, 2019 | 166.59 | 167.63 | 166.02 | 167.25 | 71,849 | +1.51(+0.91%) |
Dec 24, 2019 | 166.92 | 166.92 | 165.17 | 165.74 | 90,700 | -0.73(-0.44%) |
Dec 23, 2019 | 163.00 | 166.80 | 162.70 | 166.47 | 186,551 | +2.65(+1.62%) |
Dec 20, 2019 | 168.03 | 168.66 | 162.71 | 163.82 | 583,500 | -2.38(-1.43%) |
Dec 19, 2019 | 164.12 | 166.47 | 161.95 | 166.20 | 196,544 | +1.98(+1.21%) |
Dec 18, 2019 | 164.50 | 165.00 | 162.42 | 164.22 | 164,577 | -0.62(-0.38%) |
Dec 17, 2019 | 162.85 | 165.99 | 162.81 | 164.84 | 211,922 | +2.02(+1.24%) |
Dec 16, 2019 | 159.84 | 163.91 | 159.61 | 162.82 | 320,918 | +5.95(+3.79%) |
Dec 13, 2019 | 152.35 | 157.17 | 151.23 | 156.87 | 249,000 | +4.40(+2.89%) |
Dec 12, 2019 | 147.85 | 153.70 | 147.85 | 152.47 | 208,029 | +4.68(+3.17%) |
Dec 11, 2019 | 145.74 | 147.93 | 145.30 | 147.79 | 134,952 | +2.05(+1.41%) |
Dec 10, 2019 | 144.29 | 146.10 | 143.53 | 145.74 | 167,480 | +1.74(+1.21%) |
Dec 09, 2019 | 145.40 | 145.87 | 143.37 | 144.00 | 158,329 | -1.97(-1.35%) |
Dec 06, 2019 | 146.27 | 149.17 | 144.54 | 145.97 | 203,700 | +1.86(+1.29%) |
Dec 05, 2019 | 147.18 | 148.00 | 143.85 | 144.11 | 284,130 | -2.73(-1.86%) |
Dec 04, 2019 | 146.46 | 149.43 | 145.88 | 146.84 | 208,251 | +2.03(+1.40%) |
Dec 03, 2019 | 142.57 | 145.80 | 141.02 | 144.81 | 190,625 | -1.08(-0.74%) |
Dec 02, 2019 | 150.87 | 151.23 | 145.66 | 145.89 | 221,659 | -4.97(-3.29%) |
Nov 29, 2019 | 154.74 | 154.74 | 150.47 | 150.86 | 92,900 | -4.83(-3.10%) |
Nov 27, 2019 | 152.85 | 155.82 | 151.95 | 155.69 | 216,900 | +2.54(+1.66%) |
Nov 26, 2019 | 154.70 | 154.73 | 152.53 | 153.15 | 159,433 | -1.76(-1.14%) |
Nov 25, 2019 | 151.24 | 155.87 | 150.10 | 154.91 | 145,905 | +4.05(+2.68%) |
Nov 22, 2019 | 150.41 | 151.34 | 148.62 | 150.86 | 152,200 | +1.11(+0.74%) |
Nov 21, 2019 | 153.61 | 153.61 | 148.61 | 149.75 | 308,135 | -4.44(-2.88%) |
Nov 20, 2019 | 151.04 | 155.72 | 151.00 | 154.19 | 283,631 | +2.41(+1.59%) |
Nov 19, 2019 | 155.73 | 155.79 | 148.76 | 151.78 | 265,748 | -2.41(-1.56%) |
Nov 18, 2019 | 154.81 | 155.85 | 151.80 | 154.19 | 233,372 | -1.65(-1.06%) |
Nov 15, 2019 | 154.39 | 156.90 | 153.97 | 155.84 | 153,400 | +2.61(+1.70%) |
Nov 14, 2019 | 152.86 | 154.09 | 152.51 | 153.23 | 143,018 | -0.58(-0.38%) |
Nov 13, 2019 | 154.71 | 155.99 | 151.76 | 153.81 | 178,992 | -2.30(-1.47%) |
Nov 12, 2019 | 156.66 | 158.83 | 154.85 | 156.11 | 283,107 | -0.22(-0.14%) |
Nov 11, 2019 | 157.58 | 158.90 | 156.21 | 156.33 | 370,325 | -3.89(-2.43%) |
Nov 08, 2019 | 165.72 | 166.00 | 156.76 | 160.22 | 368,500 | -6.79(-4.07%) |
Nov 07, 2019 | 162.90 | 169.35 | 162.90 | 167.01 | 388,077 | +3.50(+2.14%) |
Nov 06, 2019 | 162.60 | 169.28 | 158.36 | 163.51 | 449,332 | -1.01(-0.61%) |
Nov 05, 2019 | 160.50 | 166.39 | 159.05 | 164.52 | 414,074 | +5.19(+3.26%) |
Nov 04, 2019 | 158.64 | 163.85 | 157.02 | 159.33 | 465,259 | +1.86(+1.18%) |
Nov 01, 2019 | 150.02 | 157.70 | 149.94 | 157.47 | 351,700 | +8.55(+5.74%) |
Oct 31, 2019 | 148.45 | 151.01 | 146.40 | 148.92 | 403,912 | +1.94(+1.32%) |
Oct 30, 2019 | 146.96 | 148.81 | 145.54 | 146.98 | 251,581 | -0.28(-0.19%) |
Oct 29, 2019 | 153.40 | 153.50 | 145.67 | 147.26 | 292,339 | -7.61(-4.91%) |
Oct 28, 2019 | 153.07 | 155.61 | 152.03 | 154.87 | 379,577 | +3.62(+2.39%) |
Oct 25, 2019 | 148.96 | 152.20 | 148.81 | 151.25 | 183,600 | +2.13(+1.43%) |
Oct 24, 2019 | 149.08 | 151.50 | 147.93 | 149.12 | 322,012 | +1.59(+1.08%) |
Oct 23, 2019 | 151.54 | 151.70 | 147.37 | 147.53 | 358,479 | -4.81(-3.16%) |
Oct 22, 2019 | 156.21 | 156.21 | 151.31 | 152.34 | 184,507 | -3.98(-2.55%) |
Oct 21, 2019 | 160.35 | 161.36 | 156.15 | 156.32 | 178,814 | -2.42(-1.52%) |
Oct 18, 2019 | 157.39 | 161.55 | 157.31 | 158.74 | 263,400 | +1.36(+0.86%) |
Oct 17, 2019 | 152.21 | 157.64 | 150.50 | 157.38 | 242,999 | +6.63(+4.40%) |
Oct 16, 2019 | 152.82 | 153.64 | 149.61 | 150.75 | 325,269 | -2.12(-1.39%) |
Oct 15, 2019 | 153.05 | 154.95 | 151.31 | 152.87 | 339,164 | +1.00(+0.66%) |
Oct 14, 2019 | 155.85 | 156.50 | 151.08 | 151.87 | 278,460 | -5.21(-3.32%) |
Oct 11, 2019 | 156.38 | 159.51 | 155.37 | 157.08 | 352,900 | +3.48(+2.27%) |
Oct 10, 2019 | 155.10 | 159.98 | 153.35 | 153.60 | 380,384 | -1.26(-0.81%) |
Oct 09, 2019 | 153.19 | 155.89 | 151.91 | 154.86 | 187,864 | +4.00(+2.65%) |
Oct 08, 2019 | 151.79 | 154.10 | 150.47 | 150.86 | 262,097 | -2.45(-1.60%) |
Oct 07, 2019 | 150.93 | 154.98 | 149.68 | 153.31 | 213,099 | +0.86(+0.56%) |
Oct 04, 2019 | 151.59 | 153.86 | 150.50 | 152.45 | 245,700 | +1.04(+0.69%) |
Oct 03, 2019 | 146.24 | 151.67 | 145.65 | 151.41 | 406,728 | +4.84(+3.30%) |
Oct 02, 2019 | 146.37 | 148.20 | 144.44 | 146.57 | 315,711 | -2.18(-1.47%) |
Oct 01, 2019 | 155.07 | 158.18 | 148.57 | 148.75 | 201,015 | -4.97(-3.23%) |
Sep 30, 2019 | 151.54 | 153.92 | 150.77 | 153.72 | 236,870 | +2.18(+1.44%) |
Sep 27, 2019 | 151.30 | 154.36 | 150.59 | 151.54 | 285,000 | +0.33(+0.22%) |
Sep 26, 2019 | 151.44 | 152.22 | 149.51 | 151.21 | 181,833 | -0.35(-0.23%) |
Sep 25, 2019 | 147.64 | 152.50 | 145.98 | 151.56 | 307,447 | +3.89(+2.63%) |
Sep 24, 2019 | 155.23 | 155.23 | 147.02 | 147.67 | 288,192 | -5.88(-3.83%) |
Sep 23, 2019 | 150.22 | 155.45 | 149.86 | 153.55 | 306,067 | +2.14(+1.41%) |
Sep 20, 2019 | 155.28 | 156.48 | 150.20 | 151.41 | 474,600 | -3.83(-2.47%) |
Sep 19, 2019 | 159.32 | 160.61 | 154.75 | 155.24 | 306,612 | -3.72(-2.34%) |
Sep 18, 2019 | 160.26 | 163.97 | 155.78 | 158.96 | 263,179 | -1.30(-0.81%) |
Sep 17, 2019 | 161.51 | 161.51 | 156.34 | 160.26 | 299,837 | -0.22(-0.14%) |
Sep 16, 2019 | 163.02 | 163.87 | 159.65 | 160.48 | 289,005 | -5.36(-3.23%) |
Sep 13, 2019 | 166.81 | 166.99 | 163.09 | 165.84 | 237,000 | -0.01(-0.01%) |
Sep 12, 2019 | 170.61 | 171.39 | 162.68 | 165.85 | 540,059 | -3.89(-2.29%) |
Sep 11, 2019 | 166.15 | 173.92 | 162.99 | 169.74 | 521,337 | +4.88(+2.96%) |
Sep 10, 2019 | 166.02 | 166.96 | 160.23 | 164.86 | 327,822 | -2.23(-1.33%) |
Sep 09, 2019 | 163.90 | 167.90 | 163.04 | 167.09 | 589,811 | +4.09(+2.51%) |
Sep 06, 2019 | 157.30 | 163.98 | 155.72 | 163.00 | 443,700 | +7.11(+4.56%) |
Sep 05, 2019 | 148.72 | 159.68 | 148.72 | 155.89 | 508,651 | +9.39(+6.41%) |
Sep 04, 2019 | 142.85 | 146.90 | 142.79 | 146.50 | 116,295 | +6.20(+4.42%) |
Sep 03, 2019 | 142.76 | 143.25 | 138.80 | 140.30 | 246,697 | -4.66(-3.21%) |
Aug 30, 2019 | 144.55 | 146.47 | 143.65 | 144.96 | 198,900 | +1.77(+1.24%) |
Aug 29, 2019 | 141.05 | 144.20 | 141.05 | 143.19 | 158,341 | +4.82(+3.48%) |
Aug 28, 2019 | 138.38 | 139.41 | 136.17 | 138.37 | 221,228 | -0.80(-0.57%) |
Aug 27, 2019 | 143.98 | 143.98 | 138.83 | 139.17 | 198,957 | -2.69(-1.90%) |
Aug 26, 2019 | 144.53 | 144.95 | 139.23 | 141.86 | 217,606 | +0.66(+0.47%) |
Aug 23, 2019 | 146.19 | 147.75 | 139.96 | 141.20 | 290,900 | -7.03(-4.74%) |
Aug 22, 2019 | 151.95 | 152.57 | 147.97 | 148.23 | 203,221 | -2.60(-1.72%) |
Aug 21, 2019 | 154.81 | 154.81 | 150.21 | 150.83 | 193,587 | -0.90(-0.59%) |
Aug 20, 2019 | 153.09 | 155.77 | 151.21 | 151.73 | 355,685 | -2.30(-1.49%) |
Aug 19, 2019 | 148.40 | 156.54 | 148.24 | 154.03 | 564,196 | +7.52(+5.13%) |
Aug 16, 2019 | 138.46 | 147.00 | 138.46 | 146.51 | 361,900 | +9.43(+6.88%) |
Aug 15, 2019 | 137.99 | 138.84 | 135.60 | 137.08 | 324,670 | +0.22(+0.16%) |
Aug 14, 2019 | 138.80 | 139.90 | 135.88 | 136.86 | 439,693 | -6.32(-4.41%) |
Aug 13, 2019 | 136.04 | 143.88 | 135.01 | 143.18 | 316,880 | +7.36(+5.42%) |
Aug 12, 2019 | 135.36 | 138.13 | 134.00 | 135.82 | 301,232 | -1.30(-0.95%) |
Aug 09, 2019 | 135.13 | 138.42 | 133.25 | 137.12 | 328,600 | +0.56(+0.41%) |
Aug 08, 2019 | 129.27 | 136.64 | 129.27 | 136.56 | 358,440 | +8.88(+6.95%) |
Aug 07, 2019 | 125.08 | 128.80 | 124.01 | 127.68 | 253,077 | -0.10(-0.08%) |
Aug 06, 2019 | 127.15 | 128.85 | 124.79 | 127.78 | 355,266 | +2.65(+2.12%) |
Aug 05, 2019 | 128.46 | 128.46 | 124.38 | 125.13 | 544,565 | -7.99(-6.00%) |
Aug 02, 2019 | 137.34 | 139.88 | 132.21 | 133.12 | 445,100 | -5.22(-3.77%) |
Aug 01, 2019 | 138.65 | 145.35 | 134.70 | 138.34 | 509,403 | -0.51(-0.37%) |
Jul 31, 2019 | 136.38 | 151.49 | 133.88 | 138.85 | 925,085 | -10.06(-6.76%) |
Jul 30, 2019 | 142.63 | 149.03 | 142.00 | 148.91 | 382,347 | +4.44(+3.07%) |
Jul 29, 2019 | 146.50 | 147.09 | 142.66 | 144.47 | 360,180 | -2.81(-1.91%) |
Jul 26, 2019 | 147.76 | 149.08 | 146.50 | 147.28 | 339,300 | +0.26(+0.18%) |
Jul 25, 2019 | 148.65 | 149.54 | 146.61 | 147.02 | 272,153 | -2.60(-1.74%) |
Jul 24, 2019 | 143.30 | 150.34 | 143.30 | 149.62 | 449,816 | +6.35(+4.43%) |
Jul 23, 2019 | 139.98 | 143.42 | 139.56 | 143.27 | 373,463 | +4.61(+3.32%) |
Jul 22, 2019 | 136.68 | 139.50 | 136.24 | 138.66 | 334,346 | +2.62(+1.93%) |
Jul 19, 2019 | 137.64 | 138.67 | 134.52 | 136.04 | 286,700 | -0.96(-0.70%) |
Jul 18, 2019 | 134.22 | 137.00 | 133.72 | 137.00 | 260,357 | +2.56(+1.90%) |
Jul 17, 2019 | 133.39 | 135.94 | 132.51 | 134.44 | 246,177 | +1.26(+0.95%) |
Jul 16, 2019 | 132.15 | 134.21 | 130.38 | 133.18 | 209,386 | +0.15(+0.11%) |
Jul 15, 2019 | 133.08 | 134.79 | 130.55 | 133.03 | 162,347 | +0.54(+0.41%) |
Jul 12, 2019 | 132.80 | 135.27 | 131.54 | 132.49 | 453,000 | +0.30(+0.23%) |
Jul 11, 2019 | 134.49 | 135.34 | 131.59 | 132.19 | 203,708 | -1.85(-1.38%) |
Jul 10, 2019 | 133.07 | 135.10 | 132.60 | 134.04 | 441,682 | +2.36(+1.79%) |
Jul 09, 2019 | 127.31 | 131.83 | 126.77 | 131.68 | 210,795 | +3.60(+2.81%) |
Jul 08, 2019 | 132.48 | 133.28 | 126.49 | 128.08 | 310,547 | -6.31(-4.70%) |
Jul 05, 2019 | 135.54 | 135.88 | 131.65 | 134.39 | 167,400 | -2.47(-1.80%) |
Jul 03, 2019 | 137.75 | 137.75 | 135.24 | 136.86 | 191,500 | +0.08(+0.06%) |
Jul 02, 2019 | 137.49 | 137.49 | 135.58 | 136.78 | 179,812 | -0.80(-0.58%) |
Jul 01, 2019 | 141.60 | 146.74 | 136.25 | 137.58 | 376,966 | +1.21(+0.89%) |
Jun 28, 2019 | 136.46 | 138.42 | 134.58 | 136.37 | 671,000 | +0.63(+0.46%) |
Jun 27, 2019 | 135.62 | 137.91 | 135.44 | 135.74 | 436,879 | +0.99(+0.73%) |
Jun 26, 2019 | 129.86 | 135.59 | 129.86 | 134.75 | 381,332 | +6.69(+5.22%) |
Jun 25, 2019 | 127.76 | 131.12 | 127.00 | 128.06 | 360,247 | +0.31(+0.24%) |
Jun 24, 2019 | 128.69 | 130.21 | 127.52 | 127.75 | 242,871 | -0.94(-0.73%) |
Jun 21, 2019 | 129.14 | 130.09 | 126.86 | 128.69 | 254,800 | -0.81(-0.63%) |
Jun 20, 2019 | 127.67 | 130.44 | 127.41 | 129.50 | 315,713 | +4.14(+3.30%) |
Jun 19, 2019 | 125.81 | 127.08 | 124.52 | 125.36 | 208,010 | +0.30(+0.24%) |
Jun 18, 2019 | 121.87 | 127.44 | 120.49 | 125.06 | 326,494 | +4.74(+3.94%) |
Jun 17, 2019 | 119.50 | 122.71 | 119.50 | 120.32 | 240,436 | +1.32(+1.11%) |
Jun 14, 2019 | 121.40 | 121.40 | 117.09 | 119.00 | 168,100 | -3.58(-2.92%) |
Jun 13, 2019 | 120.79 | 122.99 | 120.02 | 122.58 | 177,889 | +2.87(+2.40%) |
Jun 12, 2019 | 121.15 | 121.50 | 118.51 | 119.71 | 250,990 | -2.07(-1.70%) |
Jun 11, 2019 | 124.08 | 125.63 | 121.39 | 121.78 | 176,139 | -0.29(-0.24%) |
Jun 10, 2019 | 120.78 | 124.17 | 120.56 | 122.07 | 159,249 | +2.41(+2.01%) |
Jun 07, 2019 | 119.71 | 121.06 | 118.28 | 119.66 | 265,400 | +0.91(+0.77%) |
Jun 06, 2019 | 118.01 | 119.32 | 116.25 | 118.75 | 355,855 | +0.79(+0.67%) |
Jun 05, 2019 | 118.15 | 118.51 | 114.89 | 117.96 | 360,585 | +1.43(+1.23%) |
Jun 04, 2019 | 115.07 | 117.37 | 114.69 | 116.53 | 270,668 | +3.91(+3.47%) |