Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 188.49 | 191.01 | 183.35 | 184.16 | 797,309 | -5.60(-2.95%) |
Apr 29, 2020 | 188.87 | 192.80 | 183.93 | 189.76 | 707,968 | -0.68(-0.36%) |
Apr 28, 2020 | 187.17 | 193.14 | 186.95 | 190.44 | 579,491 | +0.32(+0.17%) |
Apr 27, 2020 | 194.01 | 194.47 | 187.75 | 190.12 | 502,649 | -1.92(-1.00%) |
Apr 24, 2020 | 191.72 | 193.32 | 188.20 | 192.04 | 684,777 | +4.58(+2.44%) |
Apr 23, 2020 | 186.93 | 194.35 | 186.46 | 187.46 | 857,466 | +1.66(+0.89%) |
Apr 22, 2020 | 181.57 | 186.53 | 181.19 | 185.80 | 765,651 | +7.85(+4.41%) |
Apr 21, 2020 | 173.64 | 180.23 | 171.42 | 177.95 | 696,065 | +2.43(+1.38%) |
Apr 20, 2020 | 174.93 | 179.23 | 172.92 | 175.52 | 624,912 | +1.67(+0.96%) |
Apr 17, 2020 | 168.80 | 176.10 | 166.60 | 173.85 | 669,272 | -0.88(-0.50%) |
Apr 16, 2020 | 172.93 | 176.45 | 172.83 | 174.73 | 829,367 | +2.12(+1.23%) |
Apr 15, 2020 | 170.59 | 176.49 | 169.31 | 172.61 | 675,292 | +1.13(+0.66%) |
Apr 14, 2020 | 173.01 | 177.45 | 167.44 | 171.48 | 864,675 | +2.49(+1.47%) |
Apr 13, 2020 | 159.36 | 170.55 | 157.44 | 168.99 | 532,490 | +9.84(+6.18%) |
Apr 09, 2020 | 159.15 | 159.15 | 159.15 | 0 | +11.37(+7.69%) | |
Apr 08, 2020 | 150.75 | 151.00 | 145.29 | 147.78 | 1,119,410 | -2.57(-1.71%) |
Apr 07, 2020 | 153.51 | 154.08 | 144.60 | 150.35 | 1,000,061 | -5.92(-3.79%) |
Apr 06, 2020 | 155.69 | 157.78 | 152.35 | 156.27 | 780,829 | +3.43(+2.24%) |
Apr 03, 2020 | 152.77 | 158.13 | 150.66 | 152.84 | 565,500 | -0.14(-0.09%) |
Apr 02, 2020 | 149.66 | 155.07 | 148.17 | 152.98 | 727,977 | +7.07(+4.85%) |
Apr 01, 2020 | 140.63 | 147.00 | 139.92 | 145.91 | 728,354 | +5.30(+3.77%) |
Mar 31, 2020 | 138.20 | 144.48 | 137.51 | 140.61 | 897,667 | +2.13(+1.54%) |
Mar 30, 2020 | 143.13 | 148.04 | 134.84 | 138.48 | 1,023,488 | -1.87(-1.33%) |
Mar 27, 2020 | 152.76 | 155.00 | 138.84 | 140.35 | 807,295 | -14.30(-9.25%) |
Mar 26, 2020 | 158.31 | 161.32 | 147.16 | 154.65 | 840,399 | -2.98(-1.89%) |
Mar 25, 2020 | 159.58 | 164.72 | 155.49 | 157.63 | 942,387 | -3.28(-2.04%) |
Mar 24, 2020 | 160.00 | 163.73 | 152.25 | 160.91 | 820,283 | +12.61(+8.50%) |
Mar 23, 2020 | 140.00 | 152.15 | 138.53 | 148.30 | 682,583 | +12.23(+8.99%) |
Mar 20, 2020 | 148.73 | 149.14 | 134.08 | 136.07 | 1,729,491 | -14.20(-9.45%) |
Mar 19, 2020 | 146.92 | 155.89 | 134.76 | 150.27 | 906,544 | +0.17(+0.11%) |
Mar 18, 2020 | 147.80 | 156.38 | 142.05 | 150.10 | 1,287,229 | +0.56(+0.37%) |
Mar 17, 2020 | 135.59 | 160.51 | 135.51 | 149.54 | 1,636,134 | +13.41(+9.85%) |
Mar 16, 2020 | 107.00 | 139.48 | 105.93 | 136.13 | 1,674,117 | +14.14(+11.59%) |
Mar 13, 2020 | 134.82 | 137.07 | 119.93 | 121.99 | 1,801,023 | -10.15(-7.68%) |
Mar 12, 2020 | 131.11 | 139.80 | 117.26 | 132.14 | 1,842,275 | -8.31(-5.92%) |
Mar 11, 2020 | 146.33 | 150.23 | 139.82 | 140.45 | 1,514,996 | -7.98(-5.38%) |
Mar 10, 2020 | 147.02 | 153.50 | 140.73 | 148.43 | 2,542,796 | +1.50(+1.02%) |
Mar 09, 2020 | 155.71 | 157.85 | 146.23 | 146.93 | 1,655,933 | -12.80(-8.01%) |
Mar 06, 2020 | 163.21 | 163.80 | 155.45 | 159.73 | 1,056,629 | -2.16(-1.33%) |
Mar 05, 2020 | 158.75 | 162.06 | 156.24 | 161.89 | 942,048 | +5.22(+3.33%) |
Mar 04, 2020 | 155.09 | 156.87 | 152.06 | 156.67 | 693,048 | +3.57(+2.33%) |
Mar 03, 2020 | 148.38 | 157.43 | 146.75 | 153.10 | 1,171,957 | +6.57(+4.48%) |
Mar 02, 2020 | 144.50 | 146.88 | 143.45 | 146.53 | 909,029 | +2.43(+1.69%) |
Feb 28, 2020 | 143.19 | 148.77 | 139.64 | 144.10 | 2,066,816 | -8.91(-5.82%) |
Feb 27, 2020 | 159.87 | 160.00 | 152.30 | 153.01 | 513,792 | -4.31(-2.74%) |
Feb 26, 2020 | 155.66 | 158.91 | 155.66 | 157.32 | 586,498 | +0.57(+0.36%) |
Feb 25, 2020 | 158.52 | 160.46 | 156.63 | 156.75 | 691,060 | -3.09(-1.93%) |
Feb 24, 2020 | 163.20 | 163.20 | 158.47 | 159.84 | 826,614 | +2.34(+1.49%) |
Feb 21, 2020 | 157.84 | 157.85 | 155.81 | 157.50 | 599,555 | +3.42(+2.22%) |
Feb 20, 2020 | 155.19 | 155.75 | 152.18 | 154.08 | 531,332 | -1.10(-0.71%) |
Feb 19, 2020 | 155.49 | 155.73 | 153.81 | 155.18 | 363,721 | +0.05(+0.03%) |
Feb 18, 2020 | 154.98 | 155.13 | 153.41 | 155.13 | 374,047 | +1.95(+1.27%) |
Feb 14, 2020 | 153.18 | 153.18 | 153.18 | 0 | +1.22(+0.80%) | |
Feb 13, 2020 | 151.47 | 152.72 | 150.67 | 151.96 | 385,016 | +0.97(+0.64%) |
Feb 12, 2020 | 151.84 | 152.19 | 150.83 | 150.99 | 346,524 | -1.31(-0.86%) |
Feb 11, 2020 | 151.31 | 152.41 | 150.53 | 152.30 | 323,183 | +0.73(+0.48%) |
Feb 10, 2020 | 150.79 | 152.07 | 150.57 | 151.57 | 284,364 | +1.31(+0.87%) |
Feb 07, 2020 | 152.17 | 152.55 | 150.00 | 150.26 | 323,083 | -1.49(-0.98%) |
Feb 06, 2020 | 149.92 | 151.94 | 148.62 | 151.75 | 315,989 | +3.13(+2.11%) |
Feb 05, 2020 | 148.73 | 149.11 | 147.24 | 148.62 | 313,215 | -0.34(-0.23%) |
Feb 04, 2020 | 148.91 | 149.57 | 146.30 | 148.96 | 530,242 | -1.28(-0.85%) |
Feb 03, 2020 | 150.20 | 150.69 | 148.71 | 150.24 | 334,494 | -0.19(-0.13%) |
Jan 31, 2020 | 149.72 | 151.56 | 149.19 | 150.43 | 440,733 | +1.25(+0.84%) |
Jan 30, 2020 | 148.49 | 149.70 | 147.89 | 149.18 | 387,718 | +1.10(+0.74%) |
Jan 29, 2020 | 145.54 | 148.14 | 145.05 | 148.08 | 306,370 | +2.53(+1.74%) |
Jan 28, 2020 | 144.19 | 146.26 | 144.07 | 145.55 | 410,189 | +0.45(+0.31%) |
Jan 27, 2020 | 146.90 | 147.90 | 144.39 | 145.10 | 352,156 | +0.09(+0.06%) |
Jan 24, 2020 | 142.53 | 145.25 | 142.50 | 145.01 | 296,020 | +2.30(+1.61%) |
Jan 23, 2020 | 141.48 | 143.54 | 141.48 | 142.71 | 401,763 | +0.67(+0.47%) |
Jan 22, 2020 | 141.72 | 142.72 | 141.42 | 142.04 | 357,027 | -0.09(-0.06%) |
Jan 21, 2020 | 137.66 | 142.20 | 137.00 | 142.13 | 462,766 | +3.89(+2.81%) |
Jan 20, 2020 | 138.06 | 139.03 | 137.55 | 138.24 | 78,542 | +0.24(+0.17%) |
Jan 17, 2020 | 137.71 | 138.71 | 136.96 | 138.00 | 308,038 | +0.69(+0.50%) |
Jan 16, 2020 | 136.50 | 137.41 | 135.60 | 137.31 | 316,949 | +0.13(+0.09%) |
Jan 15, 2020 | 134.67 | 137.24 | 134.35 | 137.18 | 386,886 | +3.16(+2.36%) |
Jan 14, 2020 | 132.00 | 134.10 | 131.76 | 134.02 | 385,771 | +1.71(+1.29%) |
Jan 13, 2020 | 133.43 | 133.53 | 132.31 | 132.31 | 328,832 | -1.47(-1.10%) |
Jan 10, 2020 | 131.70 | 134.15 | 131.70 | 133.78 | 351,282 | +2.09(+1.59%) |
Jan 09, 2020 | 130.86 | 132.40 | 130.28 | 131.69 | 412,962 | +0.29(+0.22%) |
Jan 08, 2020 | 135.53 | 135.76 | 131.18 | 131.40 | 573,171 | -3.98(-2.94%) |
Jan 07, 2020 | 134.70 | 135.82 | 134.40 | 135.38 | 464,739 | +0.68(+0.50%) |
Jan 06, 2020 | 136.53 | 136.65 | 134.26 | 134.70 | 431,694 | +0.58(+0.43%) |
Jan 03, 2020 | 136.70 | 137.43 | 133.61 | 134.12 | 419,875 | -0.30(-0.22%) |
Jan 02, 2020 | 135.25 | 135.56 | 133.51 | 134.42 | 394,894 | +0.33(+0.25%) |
Dec 31, 2019 | 134.09 | 134.09 | 134.09 | 0 | -0.90(-0.67%) | |
Dec 30, 2019 | 133.63 | 134.99 | 132.91 | 134.99 | 350,583 | +1.72(+1.29%) |
Dec 27, 2019 | 134.87 | 135.01 | 133.05 | 133.27 | 311,769 | -0.19(-0.14%) |
Dec 24, 2019 | 133.46 | 133.46 | 133.46 | 0 | +2.52(+1.92%) | |
Dec 23, 2019 | 127.76 | 131.02 | 127.00 | 130.94 | 434,880 | +3.94(+3.10%) |
Dec 20, 2019 | 128.40 | 129.29 | 126.90 | 127.00 | 1,011,679 | -1.04(-0.81%) |
Dec 19, 2019 | 128.14 | 128.66 | 127.20 | 128.04 | 329,922 | +0.55(+0.43%) |
Dec 18, 2019 | 127.20 | 128.66 | 127.10 | 127.49 | 503,543 | +0.02(+0.02%) |
Dec 17, 2019 | 128.77 | 128.95 | 127.23 | 127.47 | 518,281 | -1.21(-0.94%) |
Dec 16, 2019 | 130.10 | 130.10 | 128.38 | 128.68 | 340,756 | -1.22(-0.94%) |
Dec 13, 2019 | 127.99 | 130.43 | 127.80 | 129.90 | 490,019 | +1.36(+1.06%) |
Dec 12, 2019 | 130.76 | 131.29 | 128.21 | 128.54 | 601,465 | -1.36(-1.05%) |
Dec 11, 2019 | 130.51 | 130.91 | 128.81 | 129.90 | 690,464 | -0.72(-0.55%) |
Dec 10, 2019 | 129.11 | 130.73 | 128.60 | 130.62 | 439,481 | +2.10(+1.63%) |
Dec 09, 2019 | 128.95 | 130.17 | 128.41 | 128.52 | 328,061 | -0.24(-0.19%) |
Dec 06, 2019 | 128.25 | 130.41 | 127.94 | 128.76 | 399,104 | -0.49(-0.38%) |
Dec 05, 2019 | 128.39 | 130.59 | 128.38 | 129.25 | 401,275 | +0.61(+0.47%) |
Dec 04, 2019 | 131.27 | 131.91 | 128.33 | 128.64 | 526,266 | -2.97(-2.26%) |
Dec 03, 2019 | 132.38 | 134.70 | 130.80 | 131.61 | 1,333,789 | +0.13(+0.10%) |
Dec 02, 2019 | 130.56 | 132.12 | 130.11 | 131.48 | 444,617 | +0.81(+0.62%) |
Nov 29, 2019 | 130.60 | 131.39 | 130.21 | 130.67 | 267,210 | +0.02(+0.02%) |
Nov 28, 2019 | 130.00 | 131.67 | 129.83 | 130.65 | 127,847 | +0.98(+0.76%) |
Nov 27, 2019 | 129.04 | 130.29 | 128.71 | 129.67 | 452,991 | -0.06(-0.05%) |
Nov 26, 2019 | 128.95 | 130.10 | 128.31 | 129.73 | 735,881 | +0.78(+0.60%) |
Nov 25, 2019 | 128.39 | 130.37 | 128.11 | 128.95 | 328,455 | +0.10(+0.08%) |
Nov 22, 2019 | 129.73 | 129.78 | 128.29 | 128.85 | 306,000 | -0.68(-0.52%) |
Nov 21, 2019 | 130.54 | 131.14 | 129.20 | 129.53 | 488,284 | -1.41(-1.08%) |
Nov 20, 2019 | 131.09 | 131.70 | 129.88 | 130.94 | 625,712 | +0.02(+0.02%) |
Nov 19, 2019 | 130.52 | 132.27 | 129.89 | 130.92 | 529,935 | +0.13(+0.10%) |
Nov 18, 2019 | 131.06 | 131.63 | 130.16 | 130.79 | 458,234 | -0.23(-0.18%) |
Nov 15, 2019 | 130.33 | 131.46 | 130.33 | 131.02 | 420,256 | -0.03(-0.02%) |
Nov 14, 2019 | 130.99 | 131.91 | 130.50 | 131.05 | 319,017 | +0.96(+0.74%) |
Nov 13, 2019 | 130.84 | 131.59 | 129.59 | 130.09 | 749,155 | +0.45(+0.35%) |
Nov 12, 2019 | 130.02 | 133.15 | 128.30 | 129.64 | 713,873 | +2.98(+2.35%) |
Nov 11, 2019 | 126.55 | 127.13 | 126.22 | 126.66 | 512,652 | +0.14(+0.11%) |
Nov 08, 2019 | 126.10 | 127.67 | 126.06 | 126.52 | 585,549 | -0.30(-0.24%) |
Nov 07, 2019 | 126.34 | 126.93 | 125.74 | 126.82 | 1,687,113 | -0.98(-0.77%) |
Nov 06, 2019 | 126.64 | 128.17 | 125.76 | 127.80 | 640,461 | +1.75(+1.39%) |
Nov 05, 2019 | 125.15 | 126.38 | 124.57 | 126.05 | 611,770 | -1.15(-0.90%) |
Nov 04, 2019 | 126.54 | 127.63 | 126.15 | 127.20 | 840,384 | +0.38(+0.30%) |
Nov 01, 2019 | 127.30 | 127.92 | 125.00 | 126.82 | 329,336 | -0.98(-0.77%) |
Oct 31, 2019 | 125.79 | 128.60 | 125.51 | 127.80 | 708,533 | +2.94(+2.35%) |
Oct 30, 2019 | 124.40 | 124.96 | 122.55 | 124.86 | 474,660 | +0.68(+0.55%) |
Oct 29, 2019 | 122.41 | 124.94 | 121.31 | 124.18 | 415,948 | +1.44(+1.17%) |
Oct 28, 2019 | 123.45 | 123.69 | 122.21 | 122.74 | 361,212 | -2.39(-1.91%) |
Oct 25, 2019 | 126.38 | 126.78 | 123.77 | 125.13 | 423,188 | +0.33(+0.26%) |
Oct 24, 2019 | 124.60 | 125.46 | 123.93 | 124.80 | 637,546 | +1.18(+0.95%) |
Oct 23, 2019 | 123.19 | 124.71 | 122.89 | 123.62 | 474,935 | +1.24(+1.01%) |
Oct 22, 2019 | 120.52 | 122.60 | 120.29 | 122.38 | 463,112 | +2.09(+1.74%) |
Oct 21, 2019 | 122.92 | 122.92 | 120.07 | 120.29 | 301,283 | -2.16(-1.76%) |
Oct 18, 2019 | 122.98 | 123.19 | 120.94 | 122.45 | 353,595 | +0.28(+0.23%) |
Oct 17, 2019 | 120.55 | 123.16 | 120.47 | 122.17 | 352,853 | +1.19(+0.98%) |
Oct 16, 2019 | 121.81 | 121.83 | 119.76 | 120.98 | 505,479 | +0.51(+0.42%) |
Oct 15, 2019 | 122.13 | 123.44 | 120.25 | 120.47 | 446,253 | -1.76(-1.44%) |
Oct 11, 2019 | 122.23 | 122.23 | 122.23 | 0 | -5.42(-4.25%) | |
Oct 10, 2019 | 127.36 | 128.51 | 125.41 | 127.65 | 427,227 | +0.19(+0.15%) |
Oct 09, 2019 | 127.59 | 128.12 | 126.48 | 127.46 | 369,539 | -0.25(-0.20%) |
Oct 08, 2019 | 126.21 | 127.74 | 124.98 | 127.71 | 532,243 | +2.84(+2.27%) |
Oct 07, 2019 | 124.99 | 125.88 | 124.34 | 124.87 | 292,807 | -0.83(-0.66%) |
Oct 04, 2019 | 123.20 | 125.96 | 122.99 | 125.70 | 322,504 | +2.02(+1.63%) |
Oct 03, 2019 | 123.37 | 125.56 | 122.76 | 123.68 | 741,108 | +0.58(+0.47%) |
Oct 02, 2019 | 121.85 | 123.40 | 121.19 | 123.10 | 569,054 | +2.61(+2.17%) |
Oct 01, 2019 | 120.52 | 122.32 | 119.63 | 120.49 | 591,423 | -0.23(-0.19%) |
Sep 30, 2019 | 122.19 | 122.98 | 119.95 | 120.72 | 532,718 | -1.98(-1.61%) |
Sep 27, 2019 | 122.79 | 124.02 | 121.95 | 122.70 | 617,759 | -1.82(-1.46%) |
Sep 26, 2019 | 125.73 | 126.45 | 123.72 | 124.52 | 452,927 | -0.93(-0.74%) |
Sep 25, 2019 | 128.05 | 128.62 | 125.12 | 125.45 | 689,150 | -2.56(-2.00%) |
Sep 24, 2019 | 126.30 | 128.32 | 125.63 | 128.01 | 620,318 | +1.37(+1.08%) |
Sep 23, 2019 | 126.56 | 127.57 | 125.63 | 126.64 | 485,415 | +0.77(+0.61%) |
Sep 20, 2019 | 123.88 | 126.15 | 122.82 | 125.87 | 1,171,391 | +2.32(+1.88%) |
Sep 19, 2019 | 123.58 | 124.63 | 122.94 | 123.55 | 583,714 | +0.77(+0.63%) |
Sep 18, 2019 | 123.25 | 123.94 | 120.71 | 122.78 | 713,584 | -0.52(-0.42%) |
Sep 17, 2019 | 121.49 | 124.00 | 120.70 | 123.30 | 650,947 | +2.91(+2.42%) |
Sep 16, 2019 | 120.90 | 122.69 | 119.74 | 120.39 | 703,797 | +0.97(+0.81%) |
Sep 13, 2019 | 121.58 | 123.12 | 118.73 | 119.42 | 872,475 | -1.92(-1.58%) |
Sep 12, 2019 | 126.71 | 127.06 | 121.30 | 121.34 | 1,086,632 | -1.90(-1.54%) |
Sep 11, 2019 | 124.36 | 125.89 | 122.99 | 123.24 | 772,296 | -0.58(-0.47%) |
Sep 10, 2019 | 123.02 | 125.01 | 122.12 | 123.82 | 692,255 | +0.26(+0.21%) |
Sep 09, 2019 | 126.76 | 127.32 | 122.71 | 123.56 | 662,939 | -3.67(-2.88%) |
Sep 06, 2019 | 129.81 | 130.34 | 126.07 | 127.23 | 673,703 | -2.73(-2.10%) |
Sep 05, 2019 | 131.59 | 132.04 | 129.28 | 129.96 | 809,905 | -3.58(-2.68%) |
Sep 04, 2019 | 131.75 | 133.92 | 131.32 | 133.54 | 783,629 | +1.58(+1.20%) |
Sep 03, 2019 | 132.05 | 133.30 | 130.83 | 131.96 | 671,631 | +1.90(+1.46%) |
Aug 30, 2019 | 130.06 | 130.06 | 130.06 | 0 | +0.67(+0.52%) | |
Aug 29, 2019 | 130.60 | 131.03 | 128.35 | 129.39 | 393,171 | -1.17(-0.90%) |
Aug 28, 2019 | 131.24 | 131.53 | 128.49 | 130.56 | 510,202 | -0.33(-0.25%) |
Aug 27, 2019 | 128.28 | 131.65 | 127.91 | 130.89 | 658,671 | +2.91(+2.27%) |
Aug 26, 2019 | 129.00 | 129.46 | 127.46 | 127.98 | 516,584 | -0.31(-0.24%) |
Aug 23, 2019 | 126.07 | 129.02 | 126.07 | 128.29 | 518,187 | +2.99(+2.39%) |
Aug 22, 2019 | 126.02 | 126.97 | 124.73 | 125.30 | 195,410 | -0.90(-0.71%) |
Aug 21, 2019 | 125.28 | 126.51 | 125.27 | 126.20 | 383,228 | +0.61(+0.49%) |
Aug 20, 2019 | 124.24 | 126.07 | 123.68 | 125.59 | 478,073 | +2.16(+1.75%) |
Aug 19, 2019 | 121.25 | 125.08 | 120.74 | 123.43 | 371,640 | +0.33(+0.27%) |
Aug 16, 2019 | 122.70 | 123.48 | 121.11 | 123.10 | 560,183 | +0.26(+0.21%) |
Aug 15, 2019 | 123.32 | 124.28 | 122.59 | 122.84 | 860,150 | -0.35(-0.28%) |
Aug 14, 2019 | 125.49 | 125.91 | 123.10 | 123.19 | 691,456 | -0.13(-0.11%) |
Aug 13, 2019 | 126.85 | 127.92 | 119.61 | 123.32 | 962,281 | -1.34(-1.07%) |
Aug 12, 2019 | 124.71 | 127.71 | 124.03 | 124.66 | 479,966 | +0.74(+0.60%) |
Aug 09, 2019 | 125.37 | 126.29 | 123.74 | 123.92 | 426,395 | -1.44(-1.15%) |
Aug 08, 2019 | 122.23 | 126.20 | 120.00 | 125.36 | 745,744 | +2.07(+1.68%) |
Aug 07, 2019 | 122.42 | 125.36 | 122.38 | 123.29 | 948,470 | +3.41(+2.84%) |
Aug 06, 2019 | 119.85 | 120.64 | 118.16 | 119.88 | 738,766 | +1.52(+1.28%) |
Aug 02, 2019 | 118.36 | 118.36 | 118.36 | 0 | -0.58(-0.49%) | |
Aug 01, 2019 | 113.18 | 119.55 | 113.18 | 118.94 | 764,189 | +4.24(+3.70%) |
Jul 31, 2019 | 117.57 | 118.81 | 114.58 | 114.70 | 784,068 | -3.00(-2.55%) |
Jul 30, 2019 | 118.65 | 119.50 | 117.51 | 117.70 | 343,788 | -0.69(-0.58%) |
Jul 29, 2019 | 117.82 | 118.39 | 116.71 | 118.39 | 266,859 | +0.69(+0.59%) |
Jul 26, 2019 | 118.20 | 118.47 | 117.32 | 117.70 | 264,262 | +0.16(+0.14%) |
Jul 25, 2019 | 117.56 | 118.36 | 116.98 | 117.54 | 485,921 | -0.44(-0.37%) |
Jul 24, 2019 | 118.00 | 118.44 | 117.03 | 117.98 | 452,126 | +0.41(+0.35%) |
Jul 23, 2019 | 118.38 | 118.70 | 116.86 | 117.57 | 572,964 | -0.82(-0.69%) |
Jul 22, 2019 | 118.32 | 118.87 | 117.27 | 118.39 | 589,606 | +0.53(+0.45%) |
Jul 19, 2019 | 116.49 | 118.46 | 116.40 | 117.86 | 739,206 | +1.10(+0.94%) |
Jul 18, 2019 | 114.60 | 117.49 | 114.28 | 116.76 | 780,318 | +2.38(+2.08%) |
Jul 17, 2019 | 111.47 | 114.85 | 110.93 | 114.38 | 612,666 | +3.40(+3.06%) |
Jul 16, 2019 | 111.97 | 112.02 | 110.22 | 110.98 | 465,329 | -1.06(-0.95%) |
Jul 15, 2019 | 111.89 | 112.20 | 111.11 | 112.04 | 244,751 | +0.25(+0.22%) |
Jul 12, 2019 | 111.93 | 112.28 | 111.29 | 111.79 | 352,093 | +0.34(+0.31%) |
Jul 11, 2019 | 112.24 | 112.42 | 111.18 | 111.45 | 335,176 | -0.84(-0.75%) |
Jul 10, 2019 | 113.47 | 113.63 | 111.32 | 112.29 | 442,806 | +0.49(+0.44%) |
Jul 09, 2019 | 109.44 | 112.07 | 109.34 | 111.80 | 523,703 | +2.30(+2.10%) |
Jul 08, 2019 | 110.05 | 111.07 | 109.13 | 109.50 | 515,810 | +0.16(+0.15%) |
Jul 05, 2019 | 108.59 | 109.74 | 107.36 | 109.34 | 339,828 | -0.93(-0.84%) |
Jul 04, 2019 | 109.48 | 110.79 | 109.45 | 110.27 | 121,468 | +0.71(+0.65%) |
Jul 03, 2019 | 111.96 | 112.00 | 109.41 | 109.56 | 361,290 | -2.07(-1.85%) |
Jul 02, 2019 | 110.99 | 111.80 | 108.54 | 111.63 | 558,581 | +0.48(+0.43%) |
Jun 28, 2019 | 111.15 | 111.15 | 111.15 | 0 | +1.60(+1.46%) | |
Jun 27, 2019 | 109.80 | 110.59 | 108.34 | 109.55 | 458,949 | -0.66(-0.60%) |
Jun 26, 2019 | 110.45 | 111.73 | 109.76 | 110.21 | 596,377 | -1.28(-1.15%) |
Jun 25, 2019 | 113.90 | 114.36 | 110.11 | 111.49 | 871,239 | -2.25(-1.98%) |
Jun 24, 2019 | 111.02 | 114.06 | 110.56 | 113.74 | 684,442 | +3.14(+2.84%) |
Jun 21, 2019 | 109.10 | 110.81 | 107.85 | 110.60 | 1,365,234 | +1.39(+1.27%) |
Jun 20, 2019 | 108.77 | 111.88 | 108.04 | 109.21 | 848,499 | +2.24(+2.09%) |
Jun 19, 2019 | 106.00 | 107.38 | 105.70 | 106.97 | 376,573 | +0.01(+0.01%) |
Jun 18, 2019 | 106.55 | 107.78 | 105.60 | 106.96 | 438,398 | +1.27(+1.20%) |
Jun 17, 2019 | 104.86 | 106.27 | 104.52 | 105.69 | 402,069 | +0.88(+0.84%) |
Jun 14, 2019 | 105.04 | 105.81 | 103.95 | 104.81 | 598,979 | +0.46(+0.44%) |
Jun 13, 2019 | 103.00 | 104.36 | 102.72 | 104.35 | 518,614 | +1.47(+1.43%) |
Jun 12, 2019 | 102.72 | 103.69 | 102.67 | 102.88 | 404,384 | +0.46(+0.45%) |
Jun 11, 2019 | 101.71 | 102.77 | 100.96 | 102.42 | 348,838 | +0.29(+0.28%) |
Jun 10, 2019 | 101.44 | 102.30 | 100.74 | 102.13 | 433,492 | -0.76(-0.74%) |
Jun 07, 2019 | 105.13 | 105.13 | 102.75 | 102.89 | 685,182 | -1.81(-1.73%) |
Jun 06, 2019 | 105.18 | 105.48 | 104.00 | 104.70 | 374,690 | -0.18(-0.17%) |
Jun 05, 2019 | 103.46 | 105.52 | 103.46 | 104.88 | 533,582 | +0.74(+0.71%) |
Jun 04, 2019 | 104.04 | 104.29 | 102.45 | 104.14 | 761,780 | -0.77(-0.73%) |
Jun 03, 2019 | 105.60 | 105.96 | 103.44 | 104.91 | 726,364 | +0.55(+0.53%) |
May 31, 2019 | 102.98 | 105.10 | 102.44 | 104.36 | 951,958 | +3.32(+3.29%) |
May 30, 2019 | 100.16 | 101.24 | 99.65 | 101.04 | 401,053 | +0.89(+0.89%) |
May 29, 2019 | 100.10 | 100.87 | 99.79 | 100.15 | 563,943 | +0.32(+0.32%) |
May 28, 2019 | 98.84 | 100.08 | 98.29 | 99.83 | 680,074 | +0.79(+0.80%) |
May 27, 2019 | 98.70 | 99.52 | 98.70 | 99.04 | 93,721 | +0.27(+0.27%) |
May 24, 2019 | 99.10 | 99.78 | 98.31 | 98.77 | 423,662 | -0.28(-0.28%) |
May 23, 2019 | 99.87 | 101.36 | 98.94 | 99.05 | 606,412 | -0.49(-0.49%) |
May 22, 2019 | 101.06 | 101.06 | 99.24 | 99.54 | 448,568 | -2.29(-2.25%) |
May 21, 2019 | 101.06 | 101.96 | 100.57 | 101.83 | 471,745 | -0.39(-0.38%) |
May 17, 2019 | 102.22 | 102.22 | 102.22 | 0 | +0.81(+0.80%) | |
May 16, 2019 | 101.99 | 101.99 | 100.44 | 101.41 | 419,516 | -0.51(-0.50%) |
May 15, 2019 | 102.05 | 103.59 | 101.83 | 101.92 | 487,462 | +0.24(+0.24%) |
May 14, 2019 | 101.86 | 102.98 | 101.33 | 101.68 | 506,546 | -0.50(-0.49%) |
May 13, 2019 | 99.81 | 102.46 | 98.58 | 102.18 | 894,628 | +4.01(+4.08%) |
May 10, 2019 | 98.72 | 98.96 | 97.57 | 98.17 | 607,247 | +0.06(+0.06%) |
May 09, 2019 | 95.38 | 101.67 | 95.38 | 98.11 | 782,558 | +3.33(+3.51%) |
May 08, 2019 | 96.55 | 96.55 | 94.20 | 94.78 | 445,164 | -1.00(-1.04%) |
May 07, 2019 | 95.66 | 96.44 | 94.56 | 95.78 | 414,189 | +0.27(+0.28%) |
May 06, 2019 | 95.43 | 95.95 | 94.76 | 95.51 | 296,971 | +0.58(+0.61%) |
May 03, 2019 | 95.38 | 95.68 | 94.39 | 94.93 | 407,638 | +0.20(+0.21%) |
May 02, 2019 | 94.97 | 95.21 | 93.68 | 94.73 | 582,877 | -0.34(-0.36%) |