Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 157.58 | 158.96 | 156.64 | 157.12 | 1,581,148 | -0.89(-0.56%) |
Apr 29, 2020 | 153.44 | 158.14 | 152.42 | 158.01 | 1,308,103 | +6.18(+4.07%) |
Apr 28, 2020 | 155.00 | 155.90 | 151.45 | 151.83 | 1,052,240 | -2.31(-1.50%) |
Apr 27, 2020 | 155.60 | 155.60 | 153.53 | 154.14 | 559,051 | +1.11(+0.73%) |
Apr 24, 2020 | 152.99 | 153.44 | 150.15 | 153.03 | 910,700 | +1.04(+0.68%) |
Apr 23, 2020 | 149.74 | 152.78 | 149.36 | 151.99 | 920,463 | +1.27(+0.84%) |
Apr 22, 2020 | 148.52 | 151.32 | 147.01 | 150.72 | 912,127 | +5.88(+4.06%) |
Apr 21, 2020 | 149.43 | 149.92 | 142.86 | 144.84 | 1,127,098 | -6.17(-4.09%) |
Apr 20, 2020 | 151.91 | 154.67 | 150.99 | 151.01 | 1,002,612 | -3.97(-2.56%) |
Apr 17, 2020 | 155.53 | 156.09 | 153.07 | 154.98 | 1,431,400 | +3.15(+2.07%) |
Apr 16, 2020 | 147.09 | 152.05 | 147.03 | 151.83 | 1,275,399 | +5.66(+3.87%) |
Apr 15, 2020 | 145.17 | 147.89 | 144.28 | 146.17 | 931,970 | -1.26(-0.85%) |
Apr 14, 2020 | 142.20 | 147.83 | 142.03 | 147.43 | 1,081,802 | +7.30(+5.21%) |
Apr 13, 2020 | 133.85 | 140.52 | 133.27 | 140.13 | 921,054 | +3.55(+2.60%) |
Apr 09, 2020 | 139.68 | 141.03 | 136.10 | 136.58 | 1,104,300 | -2.27(-1.63%) |
Apr 08, 2020 | 138.65 | 139.63 | 135.28 | 138.85 | 657,866 | +3.34(+2.46%) |
Apr 07, 2020 | 138.20 | 140.77 | 135.34 | 135.51 | 1,203,387 | -0.40(-0.29%) |
Apr 06, 2020 | 130.36 | 136.56 | 129.11 | 135.91 | 1,314,210 | +11.36(+9.12%) |
Apr 03, 2020 | 127.81 | 128.64 | 123.94 | 124.55 | 702,300 | -4.10(-3.19%) |
Apr 02, 2020 | 124.68 | 128.79 | 124.00 | 128.65 | 1,843,326 | +2.69(+2.14%) |
Apr 01, 2020 | 122.88 | 127.81 | 122.51 | 125.96 | 1,542,132 | -2.83(-2.20%) |
Mar 31, 2020 | 128.23 | 131.00 | 126.72 | 128.79 | 2,463,849 | -0.52(-0.40%) |
Mar 30, 2020 | 125.70 | 130.46 | 124.43 | 129.31 | 1,502,096 | +4.93(+3.96%) |
Mar 27, 2020 | 123.93 | 128.35 | 120.17 | 124.38 | 1,300,800 | -3.59(-2.81%) |
Mar 26, 2020 | 122.24 | 128.34 | 121.56 | 127.97 | 1,373,501 | +6.65(+5.48%) |
Mar 25, 2020 | 119.99 | 125.63 | 117.91 | 121.32 | 1,528,061 | +0.69(+0.57%) |
Mar 24, 2020 | 114.28 | 121.47 | 114.01 | 120.63 | 1,709,364 | +12.15(+11.20%) |
Mar 23, 2020 | 110.35 | 112.48 | 104.90 | 108.48 | 1,508,889 | -1.52(-1.38%) |
Mar 20, 2020 | 116.60 | 119.56 | 109.21 | 110.00 | 1,825,400 | -4.96(-4.31%) |
Mar 19, 2020 | 113.85 | 117.29 | 108.79 | 114.96 | 1,424,827 | +0.73(+0.64%) |
Mar 18, 2020 | 112.89 | 115.68 | 108.52 | 114.23 | 1,858,075 | -5.39(-4.51%) |
Mar 17, 2020 | 115.02 | 120.65 | 111.10 | 119.62 | 1,780,387 | +6.87(+6.09%) |
Mar 16, 2020 | 112.59 | 125.38 | 109.13 | 112.75 | 2,003,302 | -17.13(-13.19%) |
Mar 13, 2020 | 124.91 | 129.97 | 116.47 | 129.88 | 2,032,200 | +10.73(+9.01%) |
Mar 12, 2020 | 123.12 | 129.04 | 119.06 | 119.15 | 2,429,200 | -12.59(-9.56%) |
Mar 11, 2020 | 131.55 | 135.33 | 128.82 | 131.74 | 2,063,148 | -3.45(-2.55%) |
Mar 10, 2020 | 131.39 | 135.29 | 128.07 | 135.19 | 1,614,376 | +7.49(+5.87%) |
Mar 09, 2020 | 128.11 | 132.67 | 126.00 | 127.70 | 1,870,777 | -10.02(-7.28%) |
Mar 06, 2020 | 136.88 | 139.76 | 133.71 | 137.72 | 1,491,300 | -4.92(-3.45%) |
Mar 05, 2020 | 142.91 | 145.32 | 141.31 | 142.64 | 1,486,626 | -4.18(-2.85%) |
Mar 04, 2020 | 142.58 | 146.96 | 141.62 | 146.82 | 1,529,052 | +6.70(+4.78%) |
Mar 03, 2020 | 141.22 | 144.33 | 138.19 | 140.12 | 2,075,054 | -1.51(-1.07%) |
Mar 02, 2020 | 137.96 | 141.73 | 135.41 | 141.63 | 1,692,025 | +3.70(+2.68%) |
Feb 28, 2020 | 131.77 | 138.07 | 131.51 | 137.93 | 3,132,500 | +1.10(+0.80%) |
Feb 27, 2020 | 139.84 | 141.76 | 136.12 | 136.83 | 1,840,786 | -5.21(-3.67%) |
Feb 26, 2020 | 142.96 | 145.83 | 141.10 | 142.04 | 2,039,888 | -0.12(-0.08%) |
Feb 25, 2020 | 147.35 | 148.03 | 141.56 | 142.16 | 2,162,792 | -3.78(-2.59%) |
Feb 24, 2020 | 142.67 | 146.93 | 141.30 | 145.94 | 2,502,917 | -3.39(-2.27%) |
Feb 21, 2020 | 153.52 | 154.24 | 148.16 | 149.33 | 2,777,300 | -5.75(-3.71%) |
Feb 20, 2020 | 159.06 | 160.50 | 151.05 | 155.08 | 4,665,714 | -9.91(-6.01%) |
Feb 19, 2020 | 165.24 | 166.87 | 164.52 | 164.99 | 1,758,251 | +2.07(+1.27%) |
Feb 18, 2020 | 164.01 | 164.49 | 162.38 | 162.92 | 910,240 | -0.43(-0.26%) |
Feb 14, 2020 | 162.01 | 164.10 | 162.01 | 163.35 | 784,900 | +1.98(+1.23%) |
Feb 13, 2020 | 158.78 | 161.93 | 158.28 | 161.37 | 788,823 | +1.85(+1.16%) |
Feb 12, 2020 | 158.20 | 160.02 | 156.95 | 159.52 | 682,589 | +1.30(+0.82%) |
Feb 11, 2020 | 157.88 | 159.53 | 157.15 | 158.22 | 837,282 | +1.30(+0.83%) |
Feb 10, 2020 | 153.64 | 157.11 | 153.56 | 156.92 | 676,491 | +2.64(+1.71%) |
Feb 07, 2020 | 154.50 | 155.18 | 153.34 | 154.28 | 588,900 | -0.49(-0.32%) |
Feb 06, 2020 | 154.80 | 156.13 | 154.20 | 154.77 | 507,905 | +0.56(+0.36%) |
Feb 05, 2020 | 157.44 | 158.00 | 153.57 | 154.21 | 982,733 | -1.60(-1.03%) |
Feb 04, 2020 | 152.58 | 155.92 | 152.02 | 155.81 | 1,160,091 | +5.55(+3.69%) |
Feb 03, 2020 | 148.77 | 150.85 | 148.50 | 150.26 | 969,287 | +2.75(+1.86%) |
Jan 31, 2020 | 150.22 | 150.50 | 147.14 | 147.51 | 984,500 | -3.31(-2.19%) |
Jan 30, 2020 | 149.66 | 150.87 | 148.64 | 150.82 | 1,337,710 | +0.38(+0.25%) |
Jan 29, 2020 | 153.00 | 153.37 | 150.34 | 150.44 | 765,045 | -1.61(-1.06%) |
Jan 28, 2020 | 151.67 | 152.71 | 150.85 | 152.05 | 829,782 | +1.67(+1.11%) |
Jan 27, 2020 | 150.74 | 151.45 | 149.27 | 150.38 | 886,619 | -3.67(-2.38%) |
Jan 24, 2020 | 156.29 | 156.97 | 153.30 | 154.05 | 826,600 | -0.91(-0.59%) |
Jan 23, 2020 | 153.00 | 155.36 | 152.11 | 154.96 | 856,460 | +1.55(+1.01%) |
Jan 22, 2020 | 154.16 | 155.70 | 153.31 | 153.41 | 648,883 | -0.17(-0.11%) |
Jan 21, 2020 | 151.10 | 154.07 | 151.00 | 153.58 | 1,015,752 | +1.72(+1.13%) |
Jan 17, 2020 | 150.31 | 151.99 | 149.11 | 151.86 | 1,431,700 | +2.17(+1.45%) |
Jan 16, 2020 | 148.49 | 149.75 | 148.23 | 149.69 | 819,316 | +1.78(+1.20%) |
Jan 15, 2020 | 148.78 | 150.03 | 147.46 | 147.91 | 842,366 | -0.28(-0.19%) |
Jan 14, 2020 | 149.59 | 149.59 | 147.26 | 148.19 | 802,308 | -1.74(-1.16%) |
Jan 13, 2020 | 148.96 | 150.43 | 148.65 | 149.93 | 717,051 | +1.47(+0.99%) |
Jan 10, 2020 | 149.77 | 150.53 | 147.22 | 148.46 | 739,500 | -0.21(-0.14%) |
Jan 09, 2020 | 147.04 | 149.30 | 146.52 | 148.67 | 1,211,799 | +2.81(+1.93%) |
Jan 08, 2020 | 143.20 | 146.60 | 142.56 | 145.86 | 1,241,767 | +2.90(+2.03%) |
Jan 07, 2020 | 141.18 | 143.48 | 140.32 | 142.96 | 701,144 | +0.98(+0.69%) |
Jan 06, 2020 | 140.52 | 142.16 | 139.70 | 141.98 | 924,834 | +0.22(+0.16%) |
Jan 03, 2020 | 141.10 | 142.09 | 140.05 | 141.76 | 834,700 | -1.11(-0.78%) |
Jan 02, 2020 | 140.31 | 142.93 | 139.84 | 142.87 | 1,095,121 | +3.67(+2.64%) |
Dec 31, 2019 | 138.81 | 140.24 | 138.45 | 139.20 | 732,900 | +0.10(+0.07%) |
Dec 30, 2019 | 140.12 | 140.29 | 137.81 | 139.10 | 613,238 | -1.52(-1.08%) |
Dec 27, 2019 | 140.42 | 140.79 | 139.23 | 140.62 | 533,300 | +0.55(+0.39%) |
Dec 26, 2019 | 138.88 | 140.30 | 138.61 | 140.07 | 539,366 | +1.86(+1.35%) |
Dec 24, 2019 | 139.69 | 140.26 | 137.50 | 138.21 | 417,800 | -1.70(-1.22%) |
Dec 23, 2019 | 140.00 | 141.28 | 139.21 | 139.91 | 1,073,161 | +0.03(+0.02%) |
Dec 20, 2019 | 141.01 | 141.01 | 138.98 | 139.88 | 2,666,600 | +0.38(+0.27%) |
Dec 19, 2019 | 138.27 | 140.22 | 137.50 | 139.50 | 1,131,625 | +1.40(+1.01%) |
Dec 18, 2019 | 137.55 | 139.24 | 137.55 | 138.10 | 932,316 | +1.16(+0.85%) |
Dec 17, 2019 | 137.02 | 137.38 | 134.64 | 136.94 | 1,121,500 | +0.34(+0.25%) |
Dec 16, 2019 | 137.63 | 138.86 | 136.60 | 136.60 | 875,444 | -0.10(-0.07%) |
Dec 13, 2019 | 135.95 | 137.55 | 135.51 | 136.70 | 730,100 | +0.82(+0.60%) |
Dec 12, 2019 | 134.26 | 136.33 | 132.09 | 135.88 | 1,852,758 | +3.80(+2.88%) |
Dec 11, 2019 | 132.21 | 132.25 | 130.72 | 132.08 | 1,443,522 | +0.47(+0.36%) |
Dec 10, 2019 | 132.58 | 133.29 | 131.27 | 131.61 | 1,455,589 | -0.63(-0.48%) |
Dec 09, 2019 | 134.24 | 134.93 | 132.10 | 132.24 | 1,136,075 | -1.97(-1.47%) |
Dec 06, 2019 | 132.13 | 134.88 | 132.13 | 134.21 | 1,416,400 | +2.33(+1.77%) |
Dec 05, 2019 | 133.50 | 135.50 | 131.51 | 131.88 | 2,119,967 | -4.13(-3.04%) |
Dec 04, 2019 | 136.40 | 137.20 | 135.32 | 136.01 | 1,019,955 | +0.80(+0.59%) |
Dec 03, 2019 | 133.91 | 135.65 | 132.52 | 135.21 | 991,917 | -0.28(-0.21%) |
Dec 02, 2019 | 141.79 | 144.24 | 135.14 | 135.49 | 1,413,159 | -5.55(-3.94%) |
Nov 29, 2019 | 142.01 | 143.00 | 140.76 | 141.04 | 519,300 | -0.73(-0.51%) |
Nov 27, 2019 | 140.36 | 141.77 | 139.63 | 141.77 | 925,100 | +1.70(+1.21%) |
Nov 26, 2019 | 138.57 | 140.54 | 138.41 | 140.07 | 2,325,520 | +1.88(+1.36%) |
Nov 25, 2019 | 135.95 | 138.44 | 135.81 | 138.19 | 1,079,594 | +2.81(+2.08%) |
Nov 22, 2019 | 139.13 | 139.25 | 134.79 | 135.38 | 1,035,400 | -3.39(-2.44%) |
Nov 21, 2019 | 140.59 | 141.14 | 138.55 | 138.77 | 765,424 | -2.07(-1.47%) |
Nov 20, 2019 | 141.47 | 141.78 | 139.43 | 140.84 | 772,179 | -0.91(-0.64%) |
Nov 19, 2019 | 140.00 | 142.10 | 139.64 | 141.75 | 1,064,215 | +2.52(+1.81%) |
Nov 18, 2019 | 139.25 | 139.87 | 138.49 | 139.23 | 644,853 | -0.48(-0.34%) |
Nov 15, 2019 | 139.34 | 139.71 | 137.28 | 139.71 | 731,300 | +1.58(+1.14%) |
Nov 14, 2019 | 138.75 | 138.81 | 137.00 | 138.13 | 674,099 | -1.07(-0.77%) |
Nov 13, 2019 | 138.96 | 139.86 | 138.34 | 139.20 | 635,888 | +0.31(+0.22%) |
Nov 12, 2019 | 137.63 | 140.29 | 137.59 | 138.89 | 656,898 | +1.08(+0.78%) |
Nov 11, 2019 | 135.70 | 138.85 | 135.31 | 137.81 | 679,994 | +1.60(+1.17%) |
Nov 08, 2019 | 134.83 | 136.84 | 134.22 | 136.21 | 763,700 | +0.98(+0.72%) |
Nov 07, 2019 | 137.06 | 138.08 | 134.89 | 135.23 | 925,260 | -1.34(-0.98%) |
Nov 06, 2019 | 135.29 | 137.05 | 135.00 | 136.57 | 590,169 | +0.94(+0.69%) |
Nov 05, 2019 | 135.81 | 136.41 | 133.84 | 135.63 | 805,231 | -0.14(-0.10%) |
Nov 04, 2019 | 137.33 | 137.58 | 135.15 | 135.77 | 970,622 | -0.33(-0.24%) |
Nov 01, 2019 | 136.40 | 138.25 | 135.69 | 136.10 | 954,200 | +0.35(+0.26%) |
Oct 31, 2019 | 137.66 | 137.84 | 135.13 | 135.75 | 1,061,111 | -1.86(-1.35%) |
Oct 30, 2019 | 136.69 | 137.92 | 135.89 | 137.61 | 995,695 | +0.93(+0.68%) |
Oct 29, 2019 | 137.48 | 138.41 | 136.60 | 136.68 | 720,416 | -0.61(-0.44%) |
Oct 28, 2019 | 138.48 | 138.69 | 136.94 | 137.29 | 503,890 | +0.15(+0.11%) |
Oct 25, 2019 | 136.65 | 138.47 | 136.23 | 137.14 | 573,100 | -0.58(-0.42%) |
Oct 24, 2019 | 134.45 | 137.84 | 133.72 | 137.72 | 870,589 | +3.76(+2.81%) |
Oct 23, 2019 | 131.73 | 134.79 | 131.62 | 133.96 | 668,612 | +1.84(+1.39%) |
Oct 22, 2019 | 138.18 | 138.25 | 131.60 | 132.12 | 1,360,443 | -4.56(-3.34%) |
Oct 21, 2019 | 135.46 | 137.36 | 134.81 | 136.68 | 725,105 | +1.73(+1.28%) |
Oct 18, 2019 | 136.83 | 137.52 | 133.49 | 134.95 | 1,099,800 | -1.88(-1.37%) |
Oct 17, 2019 | 139.08 | 139.87 | 136.57 | 136.83 | 796,309 | -1.91(-1.38%) |
Oct 16, 2019 | 139.87 | 140.00 | 136.63 | 138.74 | 735,901 | -1.92(-1.36%) |
Oct 15, 2019 | 139.21 | 141.90 | 139.11 | 140.66 | 772,722 | +1.81(+1.30%) |
Oct 14, 2019 | 138.41 | 139.76 | 138.07 | 138.85 | 427,359 | +0.24(+0.17%) |
Oct 11, 2019 | 139.49 | 141.06 | 138.51 | 138.61 | 770,800 | +0.39(+0.28%) |
Oct 10, 2019 | 136.35 | 138.38 | 135.19 | 138.22 | 1,035,843 | +2.43(+1.79%) |
Oct 09, 2019 | 135.09 | 136.62 | 134.97 | 135.79 | 887,245 | +1.85(+1.38%) |
Oct 08, 2019 | 137.00 | 137.60 | 133.79 | 133.94 | 873,044 | -3.95(-2.86%) |
Oct 07, 2019 | 139.96 | 139.96 | 137.70 | 137.89 | 597,421 | -0.89(-0.64%) |
Oct 04, 2019 | 136.51 | 139.20 | 136.28 | 138.78 | 819,900 | +2.75(+2.02%) |
Oct 03, 2019 | 133.71 | 136.07 | 131.58 | 136.03 | 794,029 | +2.72(+2.04%) |
Oct 02, 2019 | 134.90 | 135.35 | 131.59 | 133.31 | 1,066,110 | -2.68(-1.97%) |
Oct 01, 2019 | 137.53 | 138.23 | 135.51 | 135.99 | 784,388 | -1.26(-0.92%) |
Sep 30, 2019 | 136.86 | 138.27 | 136.11 | 137.25 | 950,586 | +1.04(+0.76%) |
Sep 27, 2019 | 141.00 | 141.15 | 134.44 | 136.21 | 1,081,700 | -4.53(-3.22%) |
Sep 26, 2019 | 139.46 | 141.45 | 139.03 | 140.74 | 756,923 | +1.35(+0.97%) |
Sep 25, 2019 | 136.06 | 139.68 | 134.55 | 139.39 | 1,115,579 | +2.91(+2.13%) |
Sep 24, 2019 | 137.99 | 139.37 | 135.15 | 136.48 | 1,353,144 | -0.63(-0.46%) |
Sep 23, 2019 | 134.92 | 137.41 | 133.12 | 137.11 | 895,845 | +1.39(+1.02%) |
Sep 20, 2019 | 137.11 | 137.99 | 135.63 | 135.72 | 1,227,800 | -1.41(-1.03%) |
Sep 19, 2019 | 136.67 | 138.73 | 136.46 | 137.13 | 784,310 | +0.63(+0.46%) |
Sep 18, 2019 | 136.66 | 137.07 | 133.64 | 136.50 | 981,559 | -0.20(-0.15%) |
Sep 17, 2019 | 133.05 | 136.88 | 132.51 | 136.70 | 1,029,993 | +3.46(+2.60%) |
Sep 16, 2019 | 133.62 | 134.15 | 132.53 | 133.24 | 1,150,582 | -1.40(-1.04%) |
Sep 13, 2019 | 137.32 | 138.08 | 134.13 | 134.64 | 1,155,800 | -2.75(-2.00%) |
Sep 12, 2019 | 135.13 | 138.62 | 135.13 | 137.39 | 1,231,565 | +2.75(+2.04%) |
Sep 11, 2019 | 134.82 | 136.77 | 133.75 | 134.64 | 1,744,324 | -0.61(-0.45%) |
Sep 10, 2019 | 140.54 | 140.54 | 134.39 | 135.25 | 1,636,907 | -6.01(-4.25%) |
Sep 09, 2019 | 146.20 | 146.50 | 140.63 | 141.26 | 1,515,490 | -4.25(-2.92%) |
Sep 06, 2019 | 146.00 | 146.66 | 145.32 | 145.51 | 903,200 | -0.44(-0.30%) |
Sep 05, 2019 | 143.40 | 146.27 | 143.23 | 145.95 | 1,231,525 | +4.43(+3.13%) |
Sep 04, 2019 | 141.17 | 143.00 | 140.49 | 141.52 | 874,241 | +2.25(+1.62%) |
Sep 03, 2019 | 140.08 | 141.29 | 138.47 | 139.27 | 879,214 | -2.54(-1.79%) |
Aug 30, 2019 | 142.28 | 142.94 | 140.69 | 141.81 | 831,000 | +0.50(+0.35%) |
Aug 29, 2019 | 138.50 | 142.37 | 138.50 | 141.31 | 1,072,831 | +4.56(+3.33%) |
Aug 28, 2019 | 136.21 | 137.22 | 134.79 | 136.75 | 1,037,308 | +0.06(+0.04%) |
Aug 27, 2019 | 137.29 | 137.80 | 135.70 | 136.69 | 1,295,261 | +0.07(+0.05%) |
Aug 26, 2019 | 136.63 | 136.96 | 134.85 | 136.62 | 1,316,746 | +1.57(+1.16%) |
Aug 23, 2019 | 137.47 | 140.82 | 134.51 | 135.05 | 1,622,900 | -3.95(-2.84%) |
Aug 22, 2019 | 135.00 | 142.00 | 134.25 | 139.00 | 2,887,222 | +7.16(+5.43%) |
Aug 21, 2019 | 131.32 | 132.43 | 130.57 | 131.84 | 1,236,175 | +1.88(+1.45%) |
Aug 20, 2019 | 129.81 | 130.98 | 128.62 | 129.96 | 736,531 | +0.02(+0.02%) |
Aug 19, 2019 | 130.58 | 131.37 | 128.68 | 129.94 | 743,660 | +0.96(+0.74%) |
Aug 16, 2019 | 128.94 | 130.00 | 128.35 | 128.98 | 871,600 | +1.69(+1.33%) |
Aug 15, 2019 | 127.42 | 128.04 | 126.18 | 127.29 | 689,546 | +0.58(+0.46%) |
Aug 14, 2019 | 129.18 | 129.81 | 125.99 | 126.71 | 1,211,059 | -5.41(-4.09%) |
Aug 13, 2019 | 127.97 | 132.86 | 127.00 | 132.12 | 1,329,568 | +3.96(+3.09%) |
Aug 12, 2019 | 129.88 | 130.50 | 127.32 | 128.16 | 793,847 | -2.84(-2.17%) |
Aug 09, 2019 | 131.05 | 131.71 | 129.31 | 131.00 | 805,200 | -0.97(-0.74%) |
Aug 08, 2019 | 127.81 | 132.36 | 127.81 | 131.97 | 990,889 | +4.93(+3.88%) |
Aug 07, 2019 | 126.71 | 127.57 | 124.10 | 127.04 | 688,283 | +0.81(+0.64%) |
Aug 06, 2019 | 125.87 | 127.20 | 125.04 | 126.23 | 878,069 | +1.46(+1.17%) |
Aug 05, 2019 | 126.25 | 126.75 | 123.85 | 124.77 | 1,338,091 | -4.58(-3.54%) |
Aug 02, 2019 | 132.07 | 132.07 | 128.06 | 129.35 | 1,111,900 | -3.17(-2.39%) |
Aug 01, 2019 | 133.35 | 135.67 | 131.78 | 132.52 | 756,730 | -0.24(-0.18%) |
Jul 31, 2019 | 135.65 | 135.65 | 131.07 | 132.76 | 854,094 | -2.61(-1.93%) |
Jul 30, 2019 | 135.13 | 136.36 | 134.85 | 135.37 | 548,398 | -0.84(-0.62%) |
Jul 29, 2019 | 137.39 | 137.39 | 133.85 | 136.21 | 697,866 | -0.88(-0.64%) |
Jul 26, 2019 | 138.28 | 138.72 | 137.02 | 137.09 | 646,200 | -0.41(-0.30%) |
Jul 25, 2019 | 136.93 | 138.25 | 136.43 | 137.50 | 712,369 | -0.12(-0.09%) |
Jul 24, 2019 | 135.98 | 137.78 | 135.05 | 137.62 | 622,097 | +1.46(+1.07%) |
Jul 23, 2019 | 135.15 | 136.29 | 134.19 | 136.16 | 918,267 | +0.74(+0.55%) |
Jul 22, 2019 | 135.58 | 136.41 | 135.07 | 135.42 | 619,625 | +0.43(+0.32%) |
Jul 19, 2019 | 136.69 | 136.86 | 134.86 | 134.99 | 771,300 | -1.05(-0.77%) |
Jul 18, 2019 | 135.27 | 136.52 | 134.66 | 136.04 | 858,206 | +0.29(+0.21%) |
Jul 17, 2019 | 136.53 | 137.10 | 135.67 | 135.75 | 609,386 | -0.16(-0.12%) |
Jul 16, 2019 | 137.44 | 137.52 | 135.78 | 135.91 | 758,571 | -1.55(-1.13%) |
Jul 15, 2019 | 137.64 | 137.69 | 135.81 | 137.46 | 671,919 | +0.05(+0.04%) |
Jul 12, 2019 | 137.61 | 137.73 | 135.58 | 137.41 | 695,300 | +0.97(+0.71%) |
Jul 11, 2019 | 137.64 | 137.85 | 136.33 | 136.44 | 1,231,310 | -1.13(-0.82%) |
Jul 10, 2019 | 136.35 | 137.88 | 136.11 | 137.57 | 1,063,430 | +1.71(+1.26%) |
Jul 09, 2019 | 134.91 | 135.97 | 134.55 | 135.86 | 1,117,371 | +0.26(+0.19%) |
Jul 08, 2019 | 134.66 | 135.68 | 134.45 | 135.60 | 1,483,415 | +0.20(+0.15%) |
Jul 05, 2019 | 133.78 | 135.54 | 132.37 | 135.40 | 1,008,700 | +0.51(+0.38%) |
Jul 03, 2019 | 133.07 | 135.25 | 133.07 | 134.89 | 991,300 | +1.43(+1.07%) |
Jul 02, 2019 | 131.99 | 133.50 | 131.68 | 133.46 | 1,156,420 | +2.33(+1.78%) |
Jul 01, 2019 | 131.40 | 132.09 | 130.14 | 131.13 | 1,442,374 | +2.44(+1.90%) |
Jun 28, 2019 | 126.44 | 128.84 | 125.67 | 128.69 | 4,971,100 | +3.07(+2.44%) |
Jun 27, 2019 | 124.03 | 125.86 | 124.03 | 125.62 | 989,433 | +1.64(+1.32%) |
Jun 26, 2019 | 125.97 | 126.77 | 123.58 | 123.98 | 1,514,969 | -0.66(-0.53%) |
Jun 25, 2019 | 128.36 | 128.36 | 124.56 | 124.64 | 1,367,321 | -3.47(-2.71%) |
Jun 24, 2019 | 129.21 | 129.56 | 127.88 | 128.11 | 807,222 | -0.73(-0.57%) |
Jun 21, 2019 | 130.40 | 130.51 | 128.75 | 128.84 | 1,630,400 | -1.17(-0.90%) |
Jun 20, 2019 | 128.58 | 130.64 | 128.34 | 130.01 | 1,357,200 | +2.36(+1.85%) |
Jun 19, 2019 | 126.39 | 128.00 | 126.00 | 127.65 | 1,258,454 | +1.79(+1.42%) |
Jun 18, 2019 | 126.11 | 126.51 | 125.41 | 125.86 | 1,253,659 | +1.34(+1.08%) |
Jun 17, 2019 | 124.82 | 125.79 | 124.18 | 124.52 | 999,009 | -0.28(-0.22%) |
Jun 14, 2019 | 126.07 | 126.14 | 123.40 | 124.80 | 916,700 | -1.18(-0.94%) |
Jun 13, 2019 | 127.22 | 127.39 | 125.50 | 125.98 | 764,805 | -0.76(-0.60%) |
Jun 12, 2019 | 125.88 | 127.43 | 125.44 | 126.74 | 682,300 | +0.60(+0.48%) |
Jun 11, 2019 | 127.45 | 127.91 | 124.59 | 126.14 | 1,116,636 | -0.08(-0.06%) |
Jun 10, 2019 | 124.86 | 126.87 | 124.52 | 126.22 | 1,054,398 | +2.32(+1.87%) |
Jun 07, 2019 | 122.90 | 124.13 | 122.47 | 123.90 | 1,175,300 | +1.78(+1.46%) |
Jun 06, 2019 | 121.60 | 122.23 | 120.35 | 122.12 | 1,346,525 | +1.14(+0.94%) |
Jun 05, 2019 | 119.35 | 120.99 | 119.01 | 120.98 | 1,208,962 | +2.93(+2.48%) |
Jun 04, 2019 | 114.04 | 118.12 | 113.52 | 118.05 | 1,734,276 | +4.64(+4.09%) |
Jun 03, 2019 | 116.55 | 117.03 | 112.75 | 113.41 | 1,245,427 | -3.03(-2.60%) |
May 31, 2019 | 115.72 | 117.20 | 115.55 | 116.44 | 1,158,500 | -0.60(-0.51%) |
May 30, 2019 | 116.61 | 117.99 | 116.61 | 117.04 | 1,064,977 | +0.82(+0.71%) |
May 29, 2019 | 116.91 | 117.57 | 115.84 | 116.22 | 867,708 | -1.66(-1.41%) |
May 28, 2019 | 117.10 | 119.38 | 117.10 | 117.88 | 1,830,861 | +1.17(+1.00%) |
May 24, 2019 | 117.36 | 118.47 | 116.40 | 116.71 | 1,946,400 | -0.30(-0.26%) |
May 23, 2019 | 116.40 | 119.87 | 115.51 | 117.01 | 2,387,025 | +1.92(+1.67%) |
May 22, 2019 | 114.85 | 115.42 | 113.95 | 115.09 | 2,459,189 | -0.69(-0.60%) |
May 21, 2019 | 116.39 | 117.13 | 115.05 | 115.78 | 1,726,988 | +0.34(+0.29%) |
May 20, 2019 | 121.51 | 121.51 | 113.94 | 115.44 | 2,159,138 | -5.95(-4.90%) |
May 17, 2019 | 123.50 | 123.80 | 121.10 | 121.39 | 1,362,300 | -1.78(-1.45%) |
May 16, 2019 | 120.53 | 124.12 | 120.53 | 123.17 | 2,069,310 | +2.94(+2.45%) |
May 15, 2019 | 117.51 | 120.33 | 117.17 | 120.23 | 644,508 | +2.49(+2.11%) |
May 14, 2019 | 116.49 | 118.38 | 116.37 | 117.74 | 736,966 | +1.84(+1.59%) |
May 13, 2019 | 117.06 | 118.47 | 115.66 | 115.90 | 910,577 | -3.92(-3.27%) |
May 10, 2019 | 118.18 | 120.26 | 116.61 | 119.82 | 661,200 | +0.92(+0.77%) |
May 09, 2019 | 117.73 | 119.25 | 116.89 | 118.90 | 729,731 | -0.46(-0.39%) |
May 08, 2019 | 119.32 | 120.15 | 118.30 | 119.36 | 646,327 | -0.21(-0.18%) |
May 07, 2019 | 120.27 | 120.89 | 118.59 | 119.57 | 928,647 | -1.96(-1.61%) |
May 06, 2019 | 119.18 | 121.83 | 118.37 | 121.53 | 744,599 | -0.12(-0.10%) |
May 03, 2019 | 120.50 | 122.36 | 120.50 | 121.65 | 662,000 | +0.95(+0.79%) |
May 02, 2019 | 120.00 | 121.00 | 119.19 | 120.70 | 777,829 | +0.61(+0.51%) |