Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.72 | 102.95 | 99.58 | 101.51 | 491,266 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.67 | 101.17 | 104.01 | 252,541 | +4.48(+4.50%) |
Apr 28, 2020 | 98.13 | 100.91 | 97.15 | 99.53 | 284,619 | +3.29(+3.42%) |
Apr 27, 2020 | 93.07 | 96.47 | 93.07 | 96.24 | 171,335 | +3.71(+4.01%) |
Apr 24, 2020 | 92.80 | 92.91 | 90.28 | 92.53 | 170,828 | +1.24(+1.36%) |
Apr 23, 2020 | 92.34 | 93.90 | 91.13 | 91.28 | 124,597 | +0.15(+0.16%) |
Apr 22, 2020 | 91.56 | 92.38 | 89.85 | 91.14 | 130,308 | +2.00(+2.24%) |
Apr 21, 2020 | 90.05 | 91.83 | 88.00 | 89.14 | 127,750 | -3.94(-4.23%) |
Apr 20, 2020 | 93.32 | 95.27 | 92.48 | 93.08 | 243,774 | -2.41(-2.52%) |
Apr 17, 2020 | 93.53 | 95.74 | 92.65 | 95.49 | 137,847 | +6.52(+7.33%) |
Apr 16, 2020 | 92.39 | 92.39 | 87.97 | 88.96 | 206,286 | -3.42(-3.70%) |
Apr 15, 2020 | 92.37 | 93.37 | 91.08 | 92.38 | 203,796 | -3.00(-3.14%) |
Apr 14, 2020 | 96.72 | 98.44 | 94.51 | 95.38 | 381,306 | -0.02(-0.02%) |
Apr 13, 2020 | 98.25 | 98.90 | 94.58 | 95.40 | 176,961 | -3.55(-3.58%) |
Apr 09, 2020 | 98.14 | 100.70 | 96.31 | 98.94 | 320,520 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.04 | 92.24 | 95.69 | 218,945 | +3.57(+3.88%) |
Apr 07, 2020 | 94.28 | 97.29 | 92.01 | 92.12 | 306,555 | +2.52(+2.81%) |
Apr 06, 2020 | 86.20 | 90.36 | 85.50 | 89.60 | 448,074 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.60 | 81.01 | 81.93 | 299,996 | -2.81(-3.32%) |
Apr 02, 2020 | 83.92 | 87.95 | 82.42 | 84.74 | 403,746 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.42 | 84.85 | 246,299 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.80 | 88.16 | 90.50 | 751,093 | +0.96(+1.07%) |
Mar 30, 2020 | 91.35 | 92.22 | 87.73 | 89.54 | 388,900 | -2.25(-2.45%) |
Mar 27, 2020 | 96.23 | 96.23 | 90.75 | 91.79 | 419,464 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.96 | 87.94 | 96.36 | 362,446 | +9.70(+11.19%) |
Mar 25, 2020 | 83.41 | 90.47 | 79.13 | 86.66 | 303,716 | +4.13(+5.01%) |
Mar 24, 2020 | 79.85 | 84.36 | 78.94 | 82.53 | 330,410 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.17 | 74.79 | 341,295 | -1.45(-1.90%) |
Mar 20, 2020 | 81.04 | 86.01 | 75.07 | 76.24 | 632,409 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.02 | 73.50 | 80.70 | 674,376 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.08 | 68.96 | 78.99 | 651,042 | -3.54(-4.29%) |
Mar 17, 2020 | 82.50 | 87.02 | 78.95 | 82.53 | 585,129 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.01 | 81.18 | 475,402 | -13.06(-13.86%) |
Mar 13, 2020 | 89.29 | 94.58 | 84.52 | 94.24 | 670,777 | +10.70(+12.81%) |
Mar 12, 2020 | 93.36 | 94.98 | 83.47 | 83.54 | 605,743 | -18.22(-17.90%) |
Mar 11, 2020 | 105.75 | 106.93 | 100.48 | 101.75 | 371,844 | -7.35(-6.74%) |
Mar 10, 2020 | 109.69 | 110.22 | 103.47 | 109.10 | 486,779 | +2.49(+2.34%) |
Mar 09, 2020 | 109.66 | 110.05 | 104.83 | 106.61 | 332,410 | -12.35(-10.38%) |
Mar 06, 2020 | 116.41 | 120.13 | 116.27 | 118.97 | 312,265 | -1.48(-1.23%) |
Mar 05, 2020 | 121.18 | 123.75 | 119.86 | 120.44 | 471,456 | -5.51(-4.38%) |
Mar 04, 2020 | 124.12 | 126.45 | 122.42 | 125.95 | 529,350 | +3.91(+3.20%) |
Mar 03, 2020 | 123.69 | 126.71 | 121.41 | 122.05 | 449,329 | -1.41(-1.14%) |
Mar 02, 2020 | 117.70 | 123.54 | 116.23 | 123.45 | 361,028 | +6.23(+5.31%) |
Feb 28, 2020 | 115.98 | 118.56 | 114.27 | 117.23 | 413,455 | -3.05(-2.54%) |
Feb 27, 2020 | 124.87 | 125.59 | 119.99 | 120.28 | 393,928 | -7.37(-5.77%) |
Feb 26, 2020 | 131.94 | 132.81 | 127.59 | 127.64 | 270,026 | -2.84(-2.18%) |
Feb 25, 2020 | 137.35 | 137.35 | 130.05 | 130.49 | 240,378 | -6.77(-4.93%) |
Feb 24, 2020 | 138.30 | 138.82 | 136.68 | 137.26 | 220,800 | -4.16(-2.94%) |
Feb 21, 2020 | 140.90 | 141.94 | 139.96 | 141.43 | 598,134 | -0.09(-0.06%) |
Feb 20, 2020 | 142.52 | 143.29 | 140.75 | 141.51 | 153,404 | -1.63(-1.14%) |
Feb 19, 2020 | 143.42 | 144.32 | 143.11 | 143.15 | 189,756 | +0.40(+0.28%) |
Feb 18, 2020 | 142.68 | 143.70 | 141.82 | 142.75 | 248,004 | -0.48(-0.33%) |
Feb 14, 2020 | 145.06 | 145.06 | 143.09 | 143.22 | 104,054 | -1.53(-1.05%) |
Feb 13, 2020 | 144.63 | 145.11 | 144.33 | 144.75 | 287,816 | -0.62(-0.43%) |
Feb 12, 2020 | 145.44 | 145.50 | 144.45 | 145.37 | 120,328 | +0.52(+0.36%) |
Feb 11, 2020 | 144.94 | 145.48 | 144.19 | 144.86 | 145,202 | +0.79(+0.55%) |
Feb 10, 2020 | 143.82 | 144.16 | 143.39 | 144.06 | 134,295 | +0.08(+0.05%) |
Feb 07, 2020 | 144.50 | 144.78 | 143.68 | 143.99 | 86,353 | -0.93(-0.64%) |
Feb 06, 2020 | 146.01 | 146.01 | 143.77 | 144.91 | 242,732 | -0.96(-0.66%) |
Feb 05, 2020 | 145.39 | 146.13 | 144.13 | 145.87 | 189,104 | +1.60(+1.11%) |
Feb 04, 2020 | 143.51 | 145.04 | 143.33 | 144.27 | 182,665 | +2.21(+1.55%) |
Feb 03, 2020 | 142.74 | 143.99 | 141.72 | 142.06 | 202,072 | -0.08(-0.05%) |
Jan 31, 2020 | 144.70 | 144.70 | 141.79 | 142.14 | 185,497 | -3.14(-2.16%) |
Jan 30, 2020 | 144.34 | 145.58 | 143.43 | 145.28 | 135,360 | +0.00(+0.00%) |
Jan 29, 2020 | 145.89 | 146.21 | 144.45 | 145.28 | 155,600 | +0.01(+0.01%) |
Jan 28, 2020 | 143.99 | 145.58 | 143.35 | 145.27 | 180,642 | +1.75(+1.22%) |
Jan 27, 2020 | 142.29 | 144.47 | 141.64 | 143.52 | 316,006 | -0.64(-0.44%) |
Jan 24, 2020 | 144.90 | 145.30 | 143.40 | 144.15 | 179,460 | -0.45(-0.31%) |
Jan 23, 2020 | 143.88 | 144.91 | 143.06 | 144.60 | 158,182 | +0.51(+0.35%) |
Jan 22, 2020 | 144.57 | 145.37 | 143.53 | 144.09 | 165,639 | -0.48(-0.33%) |
Jan 21, 2020 | 144.98 | 145.37 | 143.72 | 144.57 | 156,211 | -0.73(-0.50%) |
Jan 17, 2020 | 145.56 | 145.92 | 144.66 | 145.31 | 171,991 | -0.40(-0.28%) |
Jan 16, 2020 | 145.24 | 146.51 | 144.91 | 145.71 | 187,707 | +1.63(+1.13%) |
Jan 15, 2020 | 143.19 | 145.24 | 142.74 | 144.07 | 183,856 | +2.33(+1.64%) |
Jan 14, 2020 | 141.88 | 142.46 | 140.77 | 141.75 | 116,788 | -0.40(-0.28%) |
Jan 13, 2020 | 140.87 | 142.15 | 140.23 | 142.15 | 139,801 | +1.67(+1.19%) |
Jan 10, 2020 | 142.80 | 142.90 | 140.26 | 140.48 | 117,253 | -2.28(-1.60%) |
Jan 09, 2020 | 142.61 | 143.66 | 141.72 | 142.75 | 214,297 | +1.03(+0.72%) |
Jan 08, 2020 | 142.28 | 142.84 | 140.95 | 141.73 | 146,932 | -0.23(-0.16%) |
Jan 07, 2020 | 140.55 | 142.31 | 139.75 | 141.96 | 235,428 | +1.67(+1.19%) |
Jan 06, 2020 | 139.23 | 140.32 | 138.36 | 140.29 | 266,441 | +0.12(+0.08%) |
Jan 03, 2020 | 138.78 | 140.26 | 137.92 | 140.18 | 128,098 | +0.30(+0.22%) |
Jan 02, 2020 | 138.12 | 139.94 | 137.56 | 139.87 | 174,681 | +2.17(+1.58%) |
Dec 31, 2019 | 138.48 | 139.21 | 137.55 | 137.70 | 150,300 | -0.74(-0.54%) |
Dec 30, 2019 | 138.93 | 139.23 | 137.76 | 138.44 | 121,807 | -0.07(-0.05%) |
Dec 27, 2019 | 139.69 | 139.69 | 138.42 | 138.51 | 104,054 | -0.64(-0.46%) |
Dec 26, 2019 | 140.27 | 140.40 | 138.94 | 139.15 | 83,639 | -1.08(-0.77%) |
Dec 24, 2019 | 140.35 | 140.74 | 138.49 | 140.23 | 67,118 | +0.13(+0.09%) |
Dec 23, 2019 | 140.33 | 140.55 | 138.87 | 140.11 | 115,492 | +0.47(+0.34%) |
Dec 20, 2019 | 138.40 | 139.72 | 138.03 | 139.64 | 540,735 | +1.98(+1.44%) |
Dec 19, 2019 | 136.81 | 137.86 | 135.85 | 137.65 | 254,914 | +1.22(+0.90%) |
Dec 18, 2019 | 138.70 | 138.70 | 136.32 | 136.43 | 276,490 | -1.74(-1.26%) |
Dec 17, 2019 | 139.88 | 139.88 | 137.50 | 138.17 | 406,426 | -1.39(-0.99%) |
Dec 16, 2019 | 140.60 | 141.54 | 139.51 | 139.56 | 348,026 | -0.60(-0.43%) |
Dec 13, 2019 | 139.98 | 140.54 | 138.92 | 140.16 | 227,446 | +0.19(+0.13%) |
Dec 12, 2019 | 139.03 | 140.10 | 138.37 | 139.97 | 237,104 | +1.00(+0.72%) |
Dec 11, 2019 | 138.54 | 139.03 | 137.68 | 138.97 | 195,625 | +0.82(+0.59%) |
Dec 10, 2019 | 137.97 | 138.43 | 136.56 | 138.15 | 215,905 | +0.42(+0.31%) |
Dec 09, 2019 | 136.11 | 137.87 | 136.06 | 137.73 | 333,475 | +1.30(+0.95%) |
Dec 06, 2019 | 136.83 | 137.25 | 136.19 | 136.43 | 186,929 | +1.05(+0.77%) |
Dec 05, 2019 | 134.67 | 135.54 | 134.46 | 135.39 | 157,469 | +1.32(+0.98%) |
Dec 04, 2019 | 133.65 | 135.47 | 133.39 | 134.07 | 288,858 | +1.09(+0.82%) |
Dec 03, 2019 | 131.14 | 133.12 | 130.22 | 132.97 | 202,519 | +1.00(+0.76%) |
Dec 02, 2019 | 134.77 | 135.60 | 131.93 | 131.97 | 148,612 | -2.23(-1.66%) |
Nov 29, 2019 | 134.81 | 135.58 | 133.95 | 134.20 | 107,123 | -1.00(-0.74%) |
Nov 27, 2019 | 135.90 | 136.00 | 134.00 | 135.20 | 115,104 | +0.02(+0.01%) |
Nov 26, 2019 | 134.89 | 135.94 | 134.14 | 135.18 | 203,490 | +0.62(+0.46%) |
Nov 25, 2019 | 133.78 | 134.83 | 132.68 | 134.56 | 166,983 | +1.25(+0.94%) |
Nov 22, 2019 | 135.47 | 135.47 | 133.05 | 133.32 | 137,578 | -1.60(-1.19%) |
Nov 21, 2019 | 136.33 | 136.33 | 134.32 | 134.92 | 165,884 | -1.44(-1.05%) |
Nov 20, 2019 | 136.35 | 137.72 | 135.65 | 136.35 | 219,468 | -0.10(-0.07%) |
Nov 19, 2019 | 137.08 | 137.64 | 136.02 | 136.45 | 189,559 | -0.45(-0.33%) |
Nov 18, 2019 | 137.50 | 137.50 | 136.06 | 136.90 | 139,400 | -0.86(-0.62%) |
Nov 15, 2019 | 138.03 | 139.56 | 137.50 | 137.76 | 134,504 | +0.31(+0.23%) |
Nov 14, 2019 | 137.10 | 137.64 | 136.00 | 137.44 | 162,446 | +0.05(+0.04%) |
Nov 13, 2019 | 136.16 | 137.42 | 136.16 | 137.40 | 162,720 | +0.42(+0.31%) |
Nov 12, 2019 | 135.86 | 137.10 | 135.14 | 136.98 | 206,054 | +1.08(+0.80%) |
Nov 11, 2019 | 134.67 | 136.05 | 134.47 | 135.89 | 133,410 | -0.26(-0.19%) |
Nov 08, 2019 | 135.88 | 136.91 | 135.04 | 136.16 | 122,724 | -0.11(-0.08%) |
Nov 07, 2019 | 136.62 | 137.48 | 135.67 | 136.26 | 182,659 | +0.77(+0.57%) |
Nov 06, 2019 | 134.80 | 135.53 | 133.39 | 135.49 | 198,993 | +0.87(+0.65%) |
Nov 05, 2019 | 136.80 | 136.80 | 134.16 | 134.62 | 192,132 | -1.47(-1.08%) |
Nov 04, 2019 | 136.89 | 137.46 | 135.74 | 136.10 | 308,417 | -0.62(-0.46%) |
Nov 01, 2019 | 133.05 | 136.93 | 132.12 | 136.72 | 396,855 | +4.70(+3.56%) |
Oct 31, 2019 | 128.85 | 132.24 | 126.44 | 132.03 | 343,356 | +4.11(+3.21%) |
Oct 30, 2019 | 126.56 | 128.19 | 125.78 | 127.92 | 150,488 | +1.03(+0.81%) |
Oct 29, 2019 | 125.71 | 127.18 | 125.23 | 126.89 | 132,234 | +0.94(+0.74%) |
Oct 28, 2019 | 125.94 | 127.61 | 125.85 | 125.96 | 125,438 | +0.55(+0.44%) |
Oct 25, 2019 | 125.73 | 126.07 | 125.27 | 125.41 | 118,524 | -0.39(-0.31%) |
Oct 24, 2019 | 124.08 | 126.00 | 122.85 | 125.80 | 148,395 | +2.12(+1.71%) |
Oct 23, 2019 | 122.59 | 123.75 | 122.25 | 123.68 | 321,464 | +1.09(+0.89%) |
Oct 22, 2019 | 122.61 | 123.35 | 121.91 | 122.59 | 284,073 | -0.16(-0.13%) |
Oct 21, 2019 | 122.88 | 123.92 | 122.51 | 122.74 | 150,815 | +0.13(+0.10%) |
Oct 18, 2019 | 124.83 | 124.83 | 121.97 | 122.62 | 104,079 | -2.30(-1.84%) |
Oct 17, 2019 | 125.00 | 126.00 | 124.60 | 124.92 | 220,049 | +1.01(+0.81%) |
Oct 16, 2019 | 123.11 | 124.06 | 122.80 | 123.92 | 155,534 | +0.35(+0.28%) |
Oct 15, 2019 | 123.54 | 124.47 | 123.35 | 123.56 | 171,726 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.37 | 123.37 | 123.52 | 65,496 | -1.57(-1.26%) |
Oct 11, 2019 | 126.39 | 126.39 | 124.68 | 125.09 | 105,309 | +1.91(+1.55%) |
Oct 10, 2019 | 122.16 | 123.94 | 122.16 | 123.17 | 87,927 | +0.85(+0.69%) |
Oct 09, 2019 | 122.36 | 122.74 | 120.90 | 122.32 | 95,246 | +1.10(+0.91%) |
Oct 08, 2019 | 122.35 | 122.36 | 120.57 | 121.22 | 197,651 | -2.48(-2.00%) |
Oct 07, 2019 | 122.49 | 124.09 | 122.23 | 123.70 | 274,395 | +0.95(+0.77%) |
Oct 04, 2019 | 122.44 | 123.40 | 122.10 | 122.75 | 192,793 | +0.64(+0.52%) |
Oct 03, 2019 | 120.90 | 122.12 | 118.81 | 122.12 | 283,609 | +1.06(+0.88%) |
Oct 02, 2019 | 122.47 | 122.72 | 119.94 | 121.06 | 177,036 | -2.45(-1.98%) |
Oct 01, 2019 | 126.90 | 127.66 | 122.95 | 123.50 | 216,914 | -2.61(-2.07%) |
Sep 30, 2019 | 126.80 | 127.37 | 125.86 | 126.12 | 110,230 | -0.22(-0.18%) |
Sep 27, 2019 | 127.07 | 127.19 | 126.01 | 126.34 | 209,054 | +0.08(+0.06%) |
Sep 26, 2019 | 127.80 | 127.80 | 125.63 | 126.26 | 148,766 | -0.98(-0.77%) |
Sep 25, 2019 | 126.42 | 127.67 | 124.76 | 127.25 | 182,411 | +1.25(+0.99%) |
Sep 24, 2019 | 126.07 | 126.42 | 124.55 | 126.00 | 187,874 | +0.31(+0.25%) |
Sep 23, 2019 | 124.67 | 126.13 | 124.66 | 125.69 | 119,745 | +0.50(+0.40%) |
Sep 20, 2019 | 127.57 | 127.81 | 125.18 | 125.19 | 478,221 | -2.19(-1.72%) |
Sep 19, 2019 | 128.77 | 128.77 | 127.13 | 127.39 | 131,274 | -1.01(-0.79%) |
Sep 18, 2019 | 129.88 | 130.01 | 126.54 | 128.40 | 147,829 | -1.70(-1.30%) |
Sep 17, 2019 | 129.65 | 130.73 | 128.33 | 130.09 | 221,101 | +0.12(+0.09%) |
Sep 16, 2019 | 128.38 | 131.04 | 128.38 | 129.98 | 152,370 | +0.83(+0.64%) |
Sep 13, 2019 | 129.19 | 129.52 | 126.54 | 129.15 | 197,155 | +0.61(+0.47%) |
Sep 12, 2019 | 128.79 | 128.79 | 126.49 | 128.54 | 186,559 | +0.23(+0.18%) |
Sep 11, 2019 | 128.27 | 128.31 | 126.85 | 128.31 | 225,122 | +0.28(+0.22%) |
Sep 10, 2019 | 125.34 | 128.05 | 124.11 | 128.03 | 255,340 | +2.62(+2.09%) |
Sep 09, 2019 | 125.08 | 125.44 | 124.41 | 125.41 | 257,362 | +0.75(+0.60%) |
Sep 06, 2019 | 124.36 | 124.92 | 123.83 | 124.66 | 164,638 | +0.59(+0.47%) |
Sep 05, 2019 | 121.86 | 124.16 | 121.51 | 124.07 | 176,837 | +3.51(+2.91%) |
Sep 04, 2019 | 120.52 | 120.84 | 120.11 | 120.56 | 120,666 | +1.30(+1.09%) |
Sep 03, 2019 | 118.30 | 119.30 | 117.21 | 119.27 | 160,857 | -0.29(-0.24%) |
Aug 30, 2019 | 120.48 | 120.48 | 118.84 | 119.56 | 137,455 | -0.22(-0.18%) |
Aug 29, 2019 | 119.93 | 120.92 | 119.54 | 119.77 | 146,006 | +1.13(+0.95%) |
Aug 28, 2019 | 117.39 | 119.27 | 116.96 | 118.64 | 180,674 | +0.87(+0.74%) |
Aug 27, 2019 | 118.89 | 119.74 | 117.33 | 117.77 | 173,851 | -0.49(-0.41%) |
Aug 26, 2019 | 118.99 | 119.08 | 116.82 | 118.26 | 183,282 | +0.67(+0.57%) |
Aug 23, 2019 | 118.94 | 119.79 | 117.20 | 117.59 | 335,123 | -2.29(-1.91%) |
Aug 22, 2019 | 119.19 | 120.15 | 118.63 | 119.88 | 175,775 | +1.12(+0.94%) |
Aug 21, 2019 | 119.12 | 119.14 | 117.61 | 118.76 | 169,279 | +0.78(+0.66%) |
Aug 20, 2019 | 118.00 | 118.55 | 117.67 | 117.98 | 154,272 | -0.50(-0.42%) |
Aug 19, 2019 | 118.13 | 118.89 | 117.74 | 118.47 | 98,710 | +1.54(+1.32%) |
Aug 16, 2019 | 115.55 | 117.27 | 115.50 | 116.94 | 152,431 | +2.17(+1.89%) |
Aug 15, 2019 | 114.14 | 115.01 | 112.94 | 114.76 | 253,925 | +0.89(+0.78%) |
Aug 14, 2019 | 115.53 | 116.96 | 113.70 | 113.87 | 212,915 | -3.58(-3.05%) |
Aug 13, 2019 | 116.05 | 119.12 | 115.66 | 117.45 | 249,980 | +1.56(+1.35%) |
Aug 12, 2019 | 116.97 | 117.56 | 115.87 | 115.89 | 102,926 | -1.77(-1.50%) |
Aug 09, 2019 | 119.85 | 119.85 | 117.54 | 117.66 | 192,950 | -2.61(-2.17%) |
Aug 08, 2019 | 118.43 | 120.67 | 118.37 | 120.27 | 392,804 | +2.46(+2.09%) |
Aug 07, 2019 | 117.05 | 118.46 | 116.38 | 117.81 | 266,465 | -0.76(-0.64%) |
Aug 06, 2019 | 116.53 | 118.78 | 115.85 | 118.57 | 293,372 | +2.95(+2.55%) |
Aug 05, 2019 | 118.32 | 118.32 | 114.12 | 115.62 | 266,833 | -4.71(-3.91%) |
Aug 02, 2019 | 121.15 | 121.15 | 118.59 | 120.33 | 227,211 | -0.61(-0.50%) |
Aug 01, 2019 | 121.86 | 124.91 | 119.99 | 120.93 | 281,317 | -2.79(-2.25%) |
Jul 31, 2019 | 124.98 | 126.30 | 123.50 | 123.72 | 274,821 | -0.97(-0.78%) |
Jul 30, 2019 | 123.78 | 124.76 | 122.72 | 124.69 | 194,270 | +0.19(+0.16%) |
Jul 29, 2019 | 125.61 | 125.61 | 124.19 | 124.50 | 153,853 | -1.20(-0.95%) |
Jul 26, 2019 | 125.31 | 126.05 | 124.96 | 125.70 | 178,076 | +0.14(+0.11%) |
Jul 25, 2019 | 127.15 | 127.31 | 125.27 | 125.56 | 167,328 | -1.13(-0.89%) |
Jul 24, 2019 | 124.66 | 126.79 | 124.41 | 126.69 | 222,082 | +1.68(+1.34%) |
Jul 23, 2019 | 125.05 | 125.31 | 124.19 | 125.02 | 185,036 | +0.90(+0.72%) |
Jul 22, 2019 | 124.03 | 124.54 | 123.32 | 124.12 | 182,381 | +0.19(+0.15%) |
Jul 19, 2019 | 124.05 | 124.94 | 123.42 | 123.93 | 205,669 | +0.64(+0.52%) |
Jul 18, 2019 | 122.98 | 123.35 | 122.34 | 123.29 | 194,361 | +0.32(+0.26%) |
Jul 17, 2019 | 123.79 | 123.79 | 121.92 | 122.97 | 441,699 | -0.98(-0.79%) |
Jul 16, 2019 | 122.79 | 124.10 | 122.48 | 123.95 | 187,277 | +0.83(+0.67%) |
Jul 15, 2019 | 124.04 | 124.32 | 122.60 | 123.12 | 309,433 | -0.80(-0.65%) |
Jul 12, 2019 | 122.46 | 124.35 | 121.92 | 123.92 | 318,916 | +1.91(+1.57%) |
Jul 11, 2019 | 122.53 | 122.73 | 120.38 | 122.01 | 248,946 | -0.80(-0.65%) |
Jul 10, 2019 | 123.71 | 124.73 | 122.59 | 122.81 | 389,952 | -0.90(-0.73%) |
Jul 09, 2019 | 122.54 | 123.75 | 121.93 | 123.71 | 345,505 | +0.59(+0.48%) |
Jul 08, 2019 | 123.25 | 123.66 | 122.53 | 123.11 | 249,671 | -1.01(-0.81%) |
Jul 05, 2019 | 122.43 | 124.27 | 122.43 | 124.12 | 147,507 | +0.80(+0.65%) |
Jul 03, 2019 | 122.70 | 123.49 | 122.44 | 123.32 | 96,834 | +0.94(+0.77%) |
Jul 02, 2019 | 124.27 | 124.27 | 121.69 | 122.38 | 421,870 | -1.75(-1.41%) |
Jul 01, 2019 | 124.98 | 125.71 | 123.68 | 124.12 | 403,198 | +0.19(+0.15%) |
Jun 28, 2019 | 119.91 | 123.97 | 119.66 | 123.93 | 820,320 | +4.39(+3.67%) |
Jun 27, 2019 | 118.32 | 119.87 | 117.76 | 119.55 | 508,816 | +1.56(+1.32%) |
Jun 26, 2019 | 116.98 | 119.16 | 116.33 | 117.99 | 282,391 | +1.23(+1.05%) |
Jun 25, 2019 | 116.56 | 117.79 | 116.30 | 116.76 | 191,290 | +0.07(+0.06%) |
Jun 24, 2019 | 116.79 | 117.43 | 116.49 | 116.69 | 186,708 | +0.20(+0.17%) |
Jun 21, 2019 | 117.41 | 117.41 | 116.13 | 116.50 | 409,595 | -1.55(-1.31%) |
Jun 20, 2019 | 117.76 | 118.20 | 116.83 | 118.05 | 229,069 | +1.63(+1.40%) |
Jun 19, 2019 | 116.61 | 116.61 | 115.52 | 116.42 | 146,874 | +0.00(+0.00%) |
Jun 18, 2019 | 114.39 | 116.84 | 114.39 | 116.42 | 194,733 | +2.72(+2.39%) |
Jun 17, 2019 | 114.69 | 114.69 | 113.39 | 113.70 | 283,550 | -0.73(-0.64%) |
Jun 14, 2019 | 114.26 | 114.82 | 113.90 | 114.43 | 422,916 | -0.34(-0.30%) |
Jun 13, 2019 | 113.18 | 114.84 | 112.14 | 114.77 | 207,565 | +2.28(+2.02%) |
Jun 12, 2019 | 112.54 | 112.97 | 111.93 | 112.50 | 297,556 | +0.27(+0.24%) |
Jun 11, 2019 | 116.12 | 116.29 | 111.28 | 112.22 | 351,518 | -3.00(-2.60%) |
Jun 10, 2019 | 115.77 | 116.63 | 114.59 | 115.22 | 169,390 | +0.29(+0.25%) |
Jun 07, 2019 | 115.03 | 115.96 | 114.68 | 114.93 | 200,107 | +0.31(+0.27%) |
Jun 06, 2019 | 113.95 | 115.20 | 113.72 | 114.62 | 228,510 | +0.55(+0.48%) |
Jun 05, 2019 | 114.37 | 114.80 | 113.11 | 114.07 | 221,968 | -0.20(-0.18%) |
Jun 04, 2019 | 110.79 | 114.28 | 110.63 | 114.28 | 336,362 | +4.52(+4.11%) |
Jun 03, 2019 | 108.40 | 111.10 | 107.99 | 109.76 | 322,152 | +1.23(+1.13%) |
May 31, 2019 | 109.03 | 109.24 | 108.19 | 108.53 | 239,861 | -1.66(-1.50%) |
May 30, 2019 | 110.53 | 111.38 | 109.58 | 110.19 | 225,813 | -0.16(-0.14%) |
May 29, 2019 | 110.38 | 111.35 | 109.82 | 110.34 | 214,639 | -0.87(-0.78%) |
May 28, 2019 | 112.20 | 112.75 | 111.12 | 111.21 | 286,110 | -0.99(-0.89%) |
May 24, 2019 | 113.32 | 113.58 | 111.11 | 112.20 | 251,366 | -0.47(-0.41%) |
May 23, 2019 | 112.55 | 113.17 | 110.95 | 112.67 | 446,513 | -1.21(-1.06%) |
May 22, 2019 | 113.64 | 114.61 | 113.30 | 113.88 | 417,459 | -0.68(-0.60%) |
May 21, 2019 | 113.41 | 114.60 | 112.45 | 114.56 | 401,669 | +2.41(+2.15%) |
May 20, 2019 | 112.14 | 112.83 | 111.36 | 112.14 | 277,390 | -0.89(-0.78%) |
May 17, 2019 | 113.45 | 114.36 | 112.39 | 113.03 | 378,539 | -1.45(-1.27%) |
May 16, 2019 | 111.95 | 115.33 | 111.81 | 114.48 | 434,827 | +3.41(+3.07%) |
May 15, 2019 | 108.88 | 111.35 | 108.88 | 111.07 | 232,945 | +1.20(+1.09%) |
May 14, 2019 | 107.11 | 110.51 | 106.97 | 109.88 | 463,085 | +3.47(+3.26%) |
May 13, 2019 | 109.68 | 109.92 | 106.07 | 106.41 | 322,441 | -5.63(-5.02%) |
May 10, 2019 | 110.72 | 112.11 | 109.24 | 112.04 | 357,789 | +1.41(+1.28%) |
May 09, 2019 | 111.09 | 111.09 | 106.96 | 110.63 | 353,230 | +0.28(+0.26%) |
May 08, 2019 | 109.96 | 111.01 | 109.84 | 110.34 | 267,026 | +0.05(+0.04%) |
May 07, 2019 | 111.45 | 111.79 | 109.55 | 110.30 | 188,566 | -2.45(-2.18%) |
May 06, 2019 | 110.83 | 113.11 | 110.45 | 112.75 | 301,427 | -0.03(-0.03%) |
May 03, 2019 | 112.21 | 113.88 | 112.21 | 112.78 | 210,790 | +1.25(+1.12%) |
May 02, 2019 | 111.12 | 111.56 | 109.78 | 111.53 | 235,299 | +0.25(+0.23%) |