Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.41 | 99.79 | 96.77 | 96.92 | 791,852 | -5.60(-5.47%) |
Apr 29, 2020 | 101.50 | 103.75 | 99.28 | 102.53 | 860,779 | +5.85(+6.06%) |
Apr 28, 2020 | 99.04 | 100.09 | 96.40 | 96.67 | 834,477 | +1.27(+1.33%) |
Apr 27, 2020 | 91.93 | 95.97 | 91.16 | 95.40 | 759,651 | +4.55(+5.01%) |
Apr 24, 2020 | 90.75 | 91.98 | 88.48 | 90.85 | 785,178 | +1.30(+1.45%) |
Apr 23, 2020 | 90.01 | 91.53 | 88.70 | 89.56 | 729,298 | -0.43(-0.48%) |
Apr 22, 2020 | 92.49 | 93.23 | 89.72 | 89.99 | 682,309 | -0.49(-0.54%) |
Apr 21, 2020 | 87.91 | 91.41 | 86.84 | 90.48 | 1,044,490 | -0.84(-0.92%) |
Apr 20, 2020 | 92.93 | 95.96 | 87.20 | 91.32 | 1,397,002 | +0.10(+0.11%) |
Apr 17, 2020 | 86.83 | 91.50 | 86.49 | 91.22 | 1,307,744 | +7.95(+9.54%) |
Apr 16, 2020 | 87.00 | 87.35 | 82.75 | 83.27 | 1,028,444 | -4.03(-4.62%) |
Apr 15, 2020 | 90.45 | 90.65 | 87.00 | 87.30 | 839,782 | -7.29(-7.71%) |
Apr 14, 2020 | 98.12 | 98.36 | 92.66 | 94.59 | 964,290 | -1.19(-1.25%) |
Apr 13, 2020 | 99.10 | 99.10 | 94.46 | 95.78 | 846,278 | -3.45(-3.48%) |
Apr 09, 2020 | 95.84 | 99.59 | 94.64 | 99.23 | 1,412,512 | +6.15(+6.61%) |
Apr 08, 2020 | 90.80 | 93.50 | 89.20 | 93.08 | 777,330 | +3.48(+3.88%) |
Apr 07, 2020 | 94.99 | 96.79 | 89.17 | 89.61 | 1,065,310 | +0.72(+0.81%) |
Apr 06, 2020 | 84.06 | 89.66 | 82.91 | 88.89 | 1,320,243 | +9.62(+12.13%) |
Apr 03, 2020 | 81.78 | 84.20 | 78.65 | 79.27 | 1,316,533 | -3.52(-4.25%) |
Apr 02, 2020 | 81.83 | 86.76 | 81.39 | 82.79 | 917,518 | -0.10(-0.13%) |
Apr 01, 2020 | 84.71 | 86.19 | 81.68 | 82.90 | 1,040,416 | -6.55(-7.32%) |
Mar 31, 2020 | 91.06 | 94.10 | 87.86 | 89.44 | 1,131,003 | -3.00(-3.25%) |
Mar 30, 2020 | 92.14 | 93.80 | 89.43 | 92.44 | 1,324,589 | -0.34(-0.36%) |
Mar 27, 2020 | 91.32 | 95.75 | 90.79 | 92.78 | 939,554 | -2.96(-3.09%) |
Mar 26, 2020 | 91.48 | 96.61 | 89.69 | 95.74 | 1,311,938 | +4.94(+5.44%) |
Mar 25, 2020 | 84.98 | 94.24 | 81.15 | 90.80 | 1,804,221 | +5.39(+6.31%) |
Mar 24, 2020 | 81.29 | 86.63 | 78.50 | 85.41 | 1,612,398 | +9.23(+12.11%) |
Mar 23, 2020 | 84.58 | 85.31 | 75.79 | 76.19 | 1,604,768 | -9.22(-10.79%) |
Mar 20, 2020 | 92.31 | 92.31 | 85.21 | 85.40 | 1,551,971 | -5.26(-5.80%) |
Mar 19, 2020 | 91.16 | 95.00 | 87.84 | 90.66 | 1,548,501 | -2.52(-2.70%) |
Mar 18, 2020 | 87.66 | 95.76 | 87.00 | 93.18 | 2,193,492 | -1.74(-1.83%) |
Mar 17, 2020 | 88.18 | 96.73 | 85.61 | 94.92 | 2,050,122 | +8.85(+10.28%) |
Mar 16, 2020 | 83.04 | 92.82 | 81.82 | 86.07 | 1,696,552 | -11.43(-11.73%) |
Mar 13, 2020 | 97.08 | 97.70 | 92.30 | 97.50 | 2,411,389 | +9.05(+10.24%) |
Mar 12, 2020 | 88.29 | 97.80 | 87.37 | 88.45 | 2,228,817 | -7.70(-8.01%) |
Mar 11, 2020 | 97.47 | 99.14 | 93.98 | 96.15 | 1,520,181 | -4.89(-4.84%) |
Mar 10, 2020 | 100.32 | 103.06 | 94.48 | 101.04 | 2,037,755 | +7.13(+7.59%) |
Mar 09, 2020 | 97.23 | 99.34 | 93.91 | 93.91 | 1,596,870 | -14.29(-13.21%) |
Mar 06, 2020 | 109.06 | 111.75 | 105.91 | 108.21 | 1,566,541 | -5.59(-4.91%) |
Mar 05, 2020 | 118.53 | 119.67 | 111.40 | 113.80 | 1,885,529 | -9.94(-8.04%) |
Mar 04, 2020 | 121.35 | 123.97 | 117.14 | 123.74 | 1,341,027 | +3.34(+2.77%) |
Mar 03, 2020 | 126.97 | 128.08 | 119.92 | 120.40 | 1,726,616 | -7.16(-5.61%) |
Mar 02, 2020 | 121.40 | 127.61 | 118.92 | 127.56 | 1,527,193 | +6.16(+5.08%) |
Feb 28, 2020 | 120.76 | 123.01 | 117.94 | 121.40 | 2,249,959 | -2.76(-2.22%) |
Feb 27, 2020 | 128.90 | 133.04 | 124.09 | 124.16 | 1,665,517 | -7.54(-5.73%) |
Feb 26, 2020 | 134.67 | 136.45 | 131.66 | 131.70 | 1,147,832 | -2.14(-1.60%) |
Feb 25, 2020 | 140.74 | 140.74 | 133.76 | 133.84 | 1,262,833 | -6.79(-4.83%) |
Feb 24, 2020 | 142.24 | 142.27 | 139.96 | 140.62 | 931,637 | -4.04(-2.79%) |
Feb 21, 2020 | 144.57 | 144.99 | 143.56 | 144.67 | 963,066 | -0.82(-0.57%) |
Feb 20, 2020 | 143.86 | 146.18 | 143.86 | 145.49 | 627,960 | +1.09(+0.75%) |
Feb 19, 2020 | 143.44 | 144.74 | 143.02 | 144.40 | 874,227 | +1.25(+0.88%) |
Feb 18, 2020 | 145.16 | 145.28 | 142.01 | 143.15 | 756,332 | -2.56(-1.75%) |
Feb 14, 2020 | 145.92 | 146.31 | 145.06 | 145.70 | 451,179 | -0.70(-0.48%) |
Feb 13, 2020 | 144.79 | 146.47 | 144.76 | 146.40 | 437,212 | +0.86(+0.59%) |
Feb 12, 2020 | 146.37 | 146.79 | 145.34 | 145.54 | 396,233 | +0.20(+0.14%) |
Feb 11, 2020 | 145.67 | 146.32 | 144.95 | 145.34 | 558,119 | +0.47(+0.33%) |
Feb 10, 2020 | 145.29 | 145.77 | 143.65 | 144.87 | 753,006 | -0.98(-0.67%) |
Feb 07, 2020 | 145.30 | 146.19 | 144.66 | 145.85 | 661,970 | -1.02(-0.70%) |
Feb 06, 2020 | 149.33 | 149.33 | 146.76 | 146.87 | 418,644 | -1.63(-1.10%) |
Feb 05, 2020 | 148.58 | 148.84 | 147.66 | 148.50 | 469,102 | +2.15(+1.47%) |
Feb 04, 2020 | 146.86 | 147.94 | 146.14 | 146.35 | 609,441 | +1.24(+0.85%) |
Feb 03, 2020 | 145.42 | 147.07 | 145.06 | 145.11 | 705,217 | +0.49(+0.34%) |
Jan 31, 2020 | 145.31 | 145.87 | 143.92 | 144.62 | 948,501 | -1.86(-1.27%) |
Jan 30, 2020 | 144.01 | 146.72 | 142.48 | 146.49 | 1,143,227 | +1.36(+0.94%) |
Jan 29, 2020 | 147.09 | 148.00 | 144.87 | 145.12 | 861,514 | -1.40(-0.95%) |
Jan 28, 2020 | 145.42 | 147.76 | 145.03 | 146.52 | 826,708 | +2.32(+1.61%) |
Jan 27, 2020 | 145.01 | 146.41 | 144.19 | 144.20 | 1,333,979 | -2.97(-2.02%) |
Jan 24, 2020 | 146.60 | 148.84 | 144.25 | 147.17 | 1,494,064 | +0.96(+0.66%) |
Jan 23, 2020 | 141.15 | 146.60 | 135.95 | 146.21 | 2,189,940 | +7.30(+5.25%) |
Jan 22, 2020 | 138.56 | 139.79 | 137.91 | 138.92 | 1,155,363 | +0.77(+0.56%) |
Jan 21, 2020 | 139.03 | 139.86 | 137.96 | 138.14 | 816,693 | -1.77(-1.26%) |
Jan 17, 2020 | 141.14 | 141.36 | 139.67 | 139.91 | 879,752 | -0.79(-0.56%) |
Jan 16, 2020 | 140.32 | 141.17 | 139.66 | 140.70 | 716,807 | +1.14(+0.82%) |
Jan 15, 2020 | 142.18 | 142.45 | 138.80 | 139.56 | 721,065 | -3.40(-2.38%) |
Jan 14, 2020 | 142.95 | 143.76 | 142.51 | 142.96 | 520,399 | -0.23(-0.16%) |
Jan 13, 2020 | 142.80 | 143.19 | 141.42 | 143.19 | 539,644 | +0.74(+0.52%) |
Jan 10, 2020 | 143.76 | 143.76 | 141.54 | 142.45 | 636,101 | -1.09(-0.76%) |
Jan 09, 2020 | 143.91 | 144.23 | 142.72 | 143.54 | 516,850 | +0.46(+0.32%) |
Jan 08, 2020 | 142.98 | 144.21 | 142.73 | 143.09 | 538,960 | +0.72(+0.51%) |
Jan 07, 2020 | 143.56 | 144.24 | 141.98 | 142.37 | 389,238 | -1.74(-1.21%) |
Jan 06, 2020 | 145.03 | 145.46 | 143.04 | 144.11 | 434,534 | -1.20(-0.83%) |
Jan 03, 2020 | 144.49 | 146.15 | 143.75 | 145.31 | 538,105 | -1.50(-1.02%) |
Jan 02, 2020 | 146.20 | 146.81 | 144.99 | 146.81 | 593,189 | +1.13(+0.78%) |
Dec 31, 2019 | 145.40 | 146.10 | 145.03 | 145.68 | 462,365 | +0.28(+0.19%) |
Dec 30, 2019 | 146.29 | 146.29 | 145.16 | 145.40 | 306,757 | -0.11(-0.08%) |
Dec 27, 2019 | 146.15 | 146.15 | 144.85 | 145.51 | 335,937 | -0.25(-0.17%) |
Dec 26, 2019 | 145.69 | 146.11 | 144.66 | 145.76 | 303,694 | +0.43(+0.30%) |
Dec 24, 2019 | 145.22 | 145.33 | 144.37 | 145.33 | 146,586 | +0.55(+0.38%) |
Dec 23, 2019 | 146.00 | 146.00 | 144.19 | 144.78 | 367,198 | -0.70(-0.48%) |
Dec 20, 2019 | 145.52 | 146.30 | 144.34 | 145.47 | 1,248,433 | +0.95(+0.66%) |
Dec 19, 2019 | 144.47 | 145.16 | 143.87 | 144.52 | 613,258 | +0.21(+0.15%) |
Dec 18, 2019 | 146.19 | 146.34 | 144.22 | 144.31 | 731,809 | -1.40(-0.96%) |
Dec 17, 2019 | 146.31 | 146.58 | 144.54 | 145.70 | 852,426 | -0.22(-0.15%) |
Dec 16, 2019 | 147.45 | 148.15 | 145.88 | 145.92 | 651,706 | -0.06(-0.04%) |
Dec 13, 2019 | 146.90 | 147.71 | 144.99 | 145.98 | 666,048 | -1.61(-1.09%) |
Dec 12, 2019 | 143.35 | 148.11 | 143.30 | 147.59 | 789,335 | +4.75(+3.33%) |
Dec 11, 2019 | 143.29 | 143.64 | 142.50 | 142.84 | 733,354 | -0.52(-0.36%) |
Dec 10, 2019 | 143.01 | 144.39 | 142.44 | 143.35 | 513,632 | +0.26(+0.18%) |
Dec 09, 2019 | 142.23 | 143.36 | 142.23 | 143.10 | 608,038 | +0.44(+0.31%) |
Dec 06, 2019 | 143.73 | 144.22 | 142.60 | 142.66 | 552,671 | +1.00(+0.71%) |
Dec 05, 2019 | 140.96 | 142.14 | 140.49 | 141.65 | 532,797 | +0.91(+0.65%) |
Dec 04, 2019 | 139.15 | 142.24 | 138.85 | 140.74 | 956,902 | +1.91(+1.38%) |
Dec 03, 2019 | 139.34 | 139.34 | 137.70 | 138.83 | 764,778 | -2.44(-1.73%) |
Dec 02, 2019 | 142.25 | 143.12 | 141.09 | 141.27 | 784,312 | -0.11(-0.08%) |
Nov 29, 2019 | 142.00 | 142.44 | 141.10 | 141.38 | 265,557 | -0.81(-0.57%) |
Nov 27, 2019 | 141.99 | 142.48 | 141.10 | 142.19 | 666,247 | +0.89(+0.63%) |
Nov 26, 2019 | 140.69 | 141.89 | 140.39 | 141.29 | 1,163,554 | -0.24(-0.17%) |
Nov 25, 2019 | 140.95 | 141.96 | 140.42 | 141.54 | 686,706 | +0.95(+0.67%) |
Nov 22, 2019 | 139.40 | 141.21 | 138.96 | 140.59 | 537,220 | +1.59(+1.15%) |
Nov 21, 2019 | 139.68 | 140.06 | 138.14 | 139.00 | 475,352 | +0.06(+0.04%) |
Nov 20, 2019 | 138.93 | 139.82 | 137.32 | 138.94 | 819,138 | +0.08(+0.06%) |
Nov 19, 2019 | 139.57 | 139.71 | 138.28 | 138.86 | 531,370 | -0.08(-0.06%) |
Nov 18, 2019 | 139.25 | 139.64 | 138.48 | 138.94 | 784,837 | -0.85(-0.61%) |
Nov 15, 2019 | 139.76 | 140.62 | 139.45 | 139.79 | 622,495 | +0.73(+0.53%) |
Nov 14, 2019 | 138.80 | 139.10 | 137.48 | 139.06 | 497,900 | -0.06(-0.04%) |
Nov 13, 2019 | 140.04 | 140.31 | 138.60 | 139.12 | 614,904 | -1.96(-1.39%) |
Nov 12, 2019 | 141.92 | 142.61 | 140.74 | 141.08 | 615,623 | -1.01(-0.71%) |
Nov 11, 2019 | 141.69 | 142.92 | 141.34 | 142.08 | 478,455 | -0.79(-0.55%) |
Nov 08, 2019 | 141.82 | 143.43 | 141.30 | 142.88 | 650,881 | +0.65(+0.45%) |
Nov 07, 2019 | 142.37 | 144.76 | 141.99 | 142.23 | 803,566 | +0.50(+0.35%) |
Nov 06, 2019 | 140.97 | 141.90 | 140.46 | 141.73 | 526,063 | +0.06(+0.04%) |
Nov 05, 2019 | 140.48 | 142.92 | 140.16 | 141.67 | 951,627 | +1.82(+1.30%) |
Nov 04, 2019 | 138.78 | 140.01 | 138.31 | 139.86 | 721,714 | +2.83(+2.07%) |
Nov 01, 2019 | 134.82 | 137.07 | 134.02 | 137.03 | 818,030 | +3.58(+2.68%) |
Oct 31, 2019 | 133.19 | 133.73 | 131.61 | 133.45 | 679,707 | -0.28(-0.21%) |
Oct 30, 2019 | 134.48 | 134.65 | 132.39 | 133.73 | 750,622 | -0.95(-0.70%) |
Oct 29, 2019 | 134.45 | 135.81 | 133.93 | 134.68 | 696,030 | -0.59(-0.43%) |
Oct 28, 2019 | 134.44 | 135.86 | 133.99 | 135.26 | 673,256 | +1.77(+1.33%) |
Oct 25, 2019 | 132.92 | 134.46 | 132.34 | 133.49 | 687,947 | +0.26(+0.19%) |
Oct 24, 2019 | 134.53 | 135.13 | 131.46 | 133.23 | 687,670 | -1.30(-0.96%) |
Oct 23, 2019 | 133.06 | 134.64 | 132.35 | 134.53 | 795,440 | +1.25(+0.93%) |
Oct 22, 2019 | 131.35 | 134.31 | 130.54 | 133.28 | 745,837 | +1.96(+1.49%) |
Oct 21, 2019 | 130.73 | 131.87 | 129.56 | 131.32 | 920,334 | +1.54(+1.19%) |
Oct 18, 2019 | 129.45 | 130.77 | 129.26 | 129.78 | 1,331,439 | +0.10(+0.08%) |
Oct 17, 2019 | 129.68 | 132.25 | 128.14 | 129.68 | 2,368,722 | -5.81(-4.29%) |
Oct 16, 2019 | 135.56 | 136.84 | 135.13 | 135.49 | 1,114,299 | +0.09(+0.07%) |
Oct 15, 2019 | 134.23 | 135.90 | 133.44 | 135.40 | 576,662 | +1.92(+1.44%) |
Oct 14, 2019 | 132.71 | 133.87 | 131.83 | 133.48 | 433,093 | +0.08(+0.06%) |
Oct 11, 2019 | 134.44 | 135.12 | 133.28 | 133.41 | 644,195 | +1.31(+0.99%) |
Oct 10, 2019 | 130.51 | 132.71 | 130.51 | 132.10 | 479,961 | +2.16(+1.66%) |
Oct 09, 2019 | 129.41 | 130.71 | 128.96 | 129.94 | 576,340 | +1.64(+1.28%) |
Oct 08, 2019 | 129.10 | 130.07 | 127.79 | 128.31 | 932,251 | -3.00(-2.29%) |
Oct 07, 2019 | 130.86 | 132.53 | 130.48 | 131.31 | 449,784 | -0.03(-0.02%) |
Oct 04, 2019 | 128.56 | 131.68 | 128.56 | 131.33 | 652,289 | +2.55(+1.98%) |
Oct 03, 2019 | 127.19 | 128.81 | 125.33 | 128.78 | 567,758 | +1.12(+0.87%) |
Oct 02, 2019 | 130.05 | 130.07 | 127.64 | 127.67 | 573,542 | -3.38(-2.58%) |
Oct 01, 2019 | 135.59 | 136.12 | 131.01 | 131.05 | 548,563 | -3.62(-2.69%) |
Sep 30, 2019 | 134.86 | 135.43 | 134.45 | 134.68 | 596,491 | -0.19(-0.14%) |
Sep 27, 2019 | 134.64 | 136.04 | 133.48 | 134.86 | 497,926 | +1.11(+0.83%) |
Sep 26, 2019 | 133.97 | 134.30 | 132.42 | 133.75 | 433,111 | -0.30(-0.22%) |
Sep 25, 2019 | 132.73 | 134.65 | 132.71 | 134.05 | 545,843 | +1.55(+1.17%) |
Sep 24, 2019 | 133.23 | 133.58 | 131.17 | 132.50 | 599,556 | -0.62(-0.47%) |
Sep 23, 2019 | 132.14 | 133.76 | 131.72 | 133.12 | 507,141 | -0.13(-0.10%) |
Sep 20, 2019 | 134.32 | 135.01 | 133.06 | 133.25 | 1,697,407 | -0.56(-0.42%) |
Sep 19, 2019 | 134.89 | 135.91 | 133.53 | 133.81 | 691,792 | -2.11(-1.56%) |
Sep 18, 2019 | 134.22 | 136.55 | 133.53 | 135.93 | 665,342 | +1.12(+0.83%) |
Sep 17, 2019 | 135.40 | 135.46 | 133.23 | 134.80 | 667,775 | -1.27(-0.93%) |
Sep 16, 2019 | 134.14 | 136.21 | 133.54 | 136.07 | 637,314 | +1.00(+0.74%) |
Sep 13, 2019 | 134.27 | 136.02 | 133.25 | 135.08 | 717,975 | +1.41(+1.05%) |
Sep 12, 2019 | 131.63 | 135.08 | 130.60 | 133.67 | 974,584 | +1.52(+1.15%) |
Sep 11, 2019 | 132.43 | 132.43 | 129.89 | 132.15 | 1,025,187 | -0.07(-0.05%) |
Sep 10, 2019 | 132.07 | 134.24 | 130.28 | 132.22 | 903,250 | +0.80(+0.61%) |
Sep 09, 2019 | 126.10 | 131.94 | 125.96 | 131.42 | 1,173,243 | +6.57(+5.26%) |
Sep 06, 2019 | 125.35 | 126.38 | 124.55 | 124.84 | 787,884 | -0.56(-0.45%) |
Sep 05, 2019 | 124.61 | 127.81 | 124.61 | 125.41 | 781,400 | +2.66(+2.17%) |
Sep 04, 2019 | 123.09 | 123.13 | 121.23 | 122.75 | 702,577 | +0.84(+0.69%) |
Sep 03, 2019 | 123.45 | 123.69 | 120.63 | 121.90 | 903,595 | -2.75(-2.20%) |
Aug 30, 2019 | 125.50 | 126.12 | 124.17 | 124.65 | 740,262 | -0.06(-0.05%) |
Aug 29, 2019 | 124.23 | 125.63 | 124.20 | 124.71 | 614,620 | +1.64(+1.34%) |
Aug 28, 2019 | 121.34 | 123.61 | 121.05 | 123.07 | 632,192 | +1.25(+1.03%) |
Aug 27, 2019 | 123.68 | 124.11 | 121.47 | 121.81 | 632,511 | -1.49(-1.21%) |
Aug 26, 2019 | 122.69 | 123.36 | 122.09 | 123.30 | 483,354 | +1.46(+1.19%) |
Aug 23, 2019 | 124.95 | 126.17 | 121.09 | 121.85 | 721,584 | -3.73(-2.97%) |
Aug 22, 2019 | 125.89 | 126.15 | 124.02 | 125.58 | 567,514 | +0.79(+0.63%) |
Aug 21, 2019 | 124.65 | 125.42 | 124.15 | 124.79 | 579,411 | +0.86(+0.70%) |
Aug 20, 2019 | 125.41 | 125.41 | 123.85 | 123.93 | 682,363 | -2.40(-1.90%) |
Aug 19, 2019 | 127.01 | 127.44 | 126.22 | 126.33 | 700,609 | +1.41(+1.13%) |
Aug 16, 2019 | 123.46 | 125.58 | 123.33 | 124.91 | 879,719 | +2.41(+1.97%) |
Aug 15, 2019 | 123.40 | 124.06 | 122.12 | 122.50 | 683,616 | -0.08(-0.06%) |
Aug 14, 2019 | 125.51 | 126.37 | 121.85 | 122.58 | 1,027,297 | -5.55(-4.34%) |
Aug 13, 2019 | 127.04 | 129.58 | 126.01 | 128.13 | 677,560 | +1.24(+0.97%) |
Aug 12, 2019 | 127.62 | 128.28 | 126.60 | 126.89 | 553,370 | -2.66(-2.05%) |
Aug 09, 2019 | 129.10 | 130.56 | 128.57 | 129.55 | 598,525 | +0.11(+0.08%) |
Aug 08, 2019 | 128.57 | 130.20 | 127.84 | 129.44 | 662,959 | +1.92(+1.51%) |
Aug 07, 2019 | 128.15 | 129.23 | 126.03 | 127.52 | 1,346,906 | -3.52(-2.69%) |
Aug 06, 2019 | 130.99 | 131.49 | 129.22 | 131.04 | 813,833 | +0.68(+0.52%) |
Aug 05, 2019 | 130.98 | 131.51 | 129.35 | 130.37 | 1,249,857 | -3.10(-2.32%) |
Aug 02, 2019 | 131.88 | 133.57 | 130.68 | 133.46 | 1,225,867 | +1.57(+1.19%) |
Aug 01, 2019 | 138.77 | 139.33 | 131.74 | 131.89 | 1,526,311 | -7.19(-5.17%) |
Jul 31, 2019 | 139.09 | 140.52 | 138.46 | 139.08 | 886,865 | -0.19(-0.13%) |
Jul 30, 2019 | 137.92 | 139.31 | 137.68 | 139.26 | 613,035 | +0.65(+0.47%) |
Jul 29, 2019 | 139.46 | 140.79 | 138.46 | 138.61 | 687,409 | -1.06(-0.76%) |
Jul 26, 2019 | 138.28 | 139.77 | 138.18 | 139.67 | 1,623,507 | +1.38(+1.00%) |
Jul 25, 2019 | 139.29 | 140.01 | 138.01 | 138.29 | 1,089,791 | -0.34(-0.24%) |
Jul 24, 2019 | 137.25 | 138.82 | 136.39 | 138.63 | 1,065,470 | +0.94(+0.68%) |
Jul 23, 2019 | 136.78 | 137.88 | 136.14 | 137.69 | 946,780 | +0.91(+0.67%) |
Jul 22, 2019 | 136.61 | 137.11 | 135.86 | 136.78 | 851,920 | -1.13(-0.82%) |
Jul 19, 2019 | 138.51 | 138.98 | 136.62 | 137.91 | 1,200,594 | +0.09(+0.07%) |
Jul 18, 2019 | 141.09 | 142.08 | 136.00 | 137.82 | 2,311,853 | -6.50(-4.51%) |
Jul 17, 2019 | 144.67 | 144.90 | 143.45 | 144.32 | 824,902 | -0.57(-0.39%) |
Jul 16, 2019 | 146.24 | 146.24 | 144.13 | 144.89 | 984,644 | -1.03(-0.71%) |
Jul 15, 2019 | 147.65 | 147.65 | 145.48 | 145.92 | 807,087 | -1.47(-1.00%) |
Jul 12, 2019 | 146.95 | 147.51 | 145.96 | 147.39 | 707,294 | +0.25(+0.17%) |
Jul 11, 2019 | 145.56 | 147.30 | 144.76 | 147.14 | 437,160 | +2.09(+1.44%) |
Jul 10, 2019 | 147.12 | 147.90 | 144.80 | 145.05 | 710,294 | -2.49(-1.69%) |
Jul 09, 2019 | 145.81 | 147.80 | 145.32 | 147.54 | 783,174 | +1.02(+0.70%) |
Jul 08, 2019 | 146.69 | 147.29 | 146.07 | 146.51 | 670,527 | -0.83(-0.56%) |
Jul 05, 2019 | 146.15 | 148.12 | 145.85 | 147.34 | 706,704 | +2.08(+1.43%) |
Jul 03, 2019 | 144.47 | 145.46 | 144.02 | 145.26 | 336,700 | +1.24(+0.86%) |
Jul 02, 2019 | 144.37 | 145.47 | 143.13 | 144.01 | 480,782 | -0.62(-0.43%) |
Jul 01, 2019 | 145.00 | 145.94 | 143.47 | 144.63 | 745,746 | +0.63(+0.44%) |
Jun 28, 2019 | 141.35 | 144.24 | 141.35 | 144.01 | 1,531,153 | +1.14(+0.80%) |
Jun 27, 2019 | 141.12 | 142.93 | 140.82 | 142.86 | 829,473 | +2.29(+1.63%) |
Jun 26, 2019 | 140.81 | 141.59 | 140.05 | 140.58 | 623,026 | +0.46(+0.33%) |
Jun 25, 2019 | 140.29 | 141.04 | 138.73 | 140.12 | 674,724 | +0.03(+0.02%) |
Jun 24, 2019 | 139.89 | 142.13 | 138.87 | 140.09 | 584,906 | -0.05(-0.04%) |
Jun 21, 2019 | 140.49 | 141.42 | 140.12 | 140.15 | 1,495,960 | -0.27(-0.19%) |
Jun 20, 2019 | 140.87 | 141.18 | 137.56 | 140.42 | 694,126 | -0.03(-0.02%) |
Jun 19, 2019 | 142.03 | 143.55 | 140.22 | 140.44 | 587,730 | -0.96(-0.68%) |
Jun 18, 2019 | 139.59 | 142.20 | 139.15 | 141.40 | 498,160 | +1.74(+1.24%) |
Jun 17, 2019 | 142.38 | 143.19 | 139.33 | 139.66 | 506,642 | -2.51(-1.76%) |
Jun 14, 2019 | 141.44 | 142.45 | 140.25 | 142.17 | 379,570 | +1.06(+0.75%) |
Jun 13, 2019 | 140.41 | 142.32 | 140.14 | 141.11 | 680,299 | +1.02(+0.73%) |
Jun 12, 2019 | 142.21 | 142.67 | 139.93 | 140.09 | 647,542 | -1.96(-1.38%) |
Jun 11, 2019 | 142.93 | 144.29 | 141.17 | 142.05 | 680,171 | +0.14(+0.10%) |
Jun 10, 2019 | 141.37 | 143.07 | 140.87 | 141.91 | 488,501 | +1.56(+1.11%) |
Jun 07, 2019 | 141.07 | 141.07 | 139.54 | 140.36 | 527,902 | -0.96(-0.68%) |
Jun 06, 2019 | 140.50 | 141.93 | 139.93 | 141.31 | 474,511 | +0.45(+0.32%) |
Jun 05, 2019 | 141.70 | 141.74 | 139.46 | 140.87 | 645,691 | -0.76(-0.54%) |
Jun 04, 2019 | 139.00 | 141.65 | 138.96 | 141.63 | 937,507 | +4.19(+3.05%) |
Jun 03, 2019 | 134.78 | 137.85 | 134.31 | 137.44 | 825,012 | +2.30(+1.70%) |
May 31, 2019 | 135.27 | 136.38 | 134.42 | 135.14 | 1,170,951 | -1.34(-0.98%) |
May 30, 2019 | 138.88 | 139.47 | 135.40 | 136.48 | 861,701 | -2.16(-1.56%) |
May 29, 2019 | 135.86 | 139.04 | 135.73 | 138.64 | 1,006,901 | +2.12(+1.55%) |
May 28, 2019 | 138.21 | 139.04 | 136.52 | 136.52 | 941,849 | -2.26(-1.63%) |
May 24, 2019 | 137.31 | 139.21 | 136.99 | 138.78 | 659,040 | +1.83(+1.33%) |
May 23, 2019 | 138.25 | 138.25 | 136.04 | 136.96 | 837,394 | -2.43(-1.74%) |
May 22, 2019 | 139.71 | 140.20 | 138.65 | 139.39 | 635,553 | -0.56(-0.40%) |
May 21, 2019 | 139.45 | 140.20 | 138.89 | 139.95 | 583,343 | +0.62(+0.44%) |
May 20, 2019 | 137.73 | 139.89 | 137.41 | 139.33 | 637,797 | +1.51(+1.09%) |
May 17, 2019 | 136.40 | 139.52 | 136.40 | 137.82 | 1,677,785 | -0.10(-0.07%) |
May 16, 2019 | 136.77 | 138.76 | 136.70 | 137.93 | 704,508 | +2.18(+1.61%) |
May 15, 2019 | 135.74 | 136.58 | 134.09 | 135.75 | 798,968 | -1.16(-0.85%) |
May 14, 2019 | 136.02 | 138.56 | 135.90 | 136.91 | 851,128 | +0.86(+0.63%) |
May 13, 2019 | 138.73 | 139.38 | 135.60 | 136.05 | 1,226,312 | -4.81(-3.42%) |
May 10, 2019 | 139.10 | 141.22 | 137.80 | 140.86 | 1,309,406 | +1.08(+0.77%) |
May 09, 2019 | 139.15 | 140.37 | 137.99 | 139.79 | 1,440,290 | -0.91(-0.65%) |
May 08, 2019 | 140.59 | 142.33 | 139.89 | 140.69 | 1,096,083 | -0.30(-0.21%) |
May 07, 2019 | 141.41 | 142.08 | 140.15 | 141.00 | 980,367 | -1.88(-1.31%) |
May 06, 2019 | 141.22 | 143.64 | 140.99 | 142.87 | 706,045 | -0.49(-0.34%) |
May 03, 2019 | 142.97 | 143.87 | 142.44 | 143.36 | 562,549 | +0.81(+0.57%) |
May 02, 2019 | 141.27 | 142.95 | 140.82 | 142.56 | 697,005 | +1.29(+0.91%) |