Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.74 | 73.98 | 68.92 | 70.98 | 4,567,130 | -3.85(-5.14%) |
Apr 29, 2020 | 75.70 | 76.54 | 74.66 | 74.83 | 4,845,216 | +2.99(+4.16%) |
Apr 28, 2020 | 70.89 | 73.25 | 70.10 | 71.84 | 3,836,945 | +2.69(+3.89%) |
Apr 27, 2020 | 67.36 | 69.68 | 66.75 | 69.15 | 4,026,572 | +2.58(+3.88%) |
Apr 24, 2020 | 65.27 | 67.24 | 63.30 | 66.57 | 4,399,500 | +3.20(+5.05%) |
Apr 23, 2020 | 61.84 | 67.36 | 61.84 | 63.37 | 8,137,062 | +1.95(+3.17%) |
Apr 22, 2020 | 62.50 | 64.12 | 60.76 | 61.42 | 5,622,573 | +4.17(+7.28%) |
Apr 21, 2020 | 58.09 | 58.59 | 55.23 | 57.25 | 3,906,927 | -2.70(-4.50%) |
Apr 20, 2020 | 61.68 | 63.28 | 59.87 | 59.95 | 4,036,462 | -3.27(-5.17%) |
Apr 17, 2020 | 62.05 | 63.77 | 61.02 | 63.22 | 4,584,100 | +5.00(+8.59%) |
Apr 16, 2020 | 59.61 | 59.94 | 55.83 | 58.22 | 5,380,869 | -2.34(-3.86%) |
Apr 15, 2020 | 58.65 | 61.18 | 57.29 | 60.56 | 3,813,426 | -1.02(-1.66%) |
Apr 14, 2020 | 61.37 | 62.38 | 59.44 | 61.58 | 4,058,415 | +2.79(+4.75%) |
Apr 13, 2020 | 62.39 | 63.00 | 58.07 | 58.79 | 3,206,737 | -3.63(-5.82%) |
Apr 09, 2020 | 64.04 | 66.06 | 61.27 | 62.42 | 5,275,600 | +1.87(+3.09%) |
Apr 08, 2020 | 58.75 | 61.99 | 57.99 | 60.55 | 5,534,366 | +4.04(+7.15%) |
Apr 07, 2020 | 59.88 | 61.48 | 54.42 | 56.51 | 6,203,823 | +3.68(+6.97%) |
Apr 06, 2020 | 52.39 | 53.89 | 51.15 | 52.83 | 5,498,410 | +4.12(+8.46%) |
Apr 03, 2020 | 48.04 | 48.81 | 46.15 | 48.71 | 3,753,300 | +0.85(+1.78%) |
Apr 02, 2020 | 51.00 | 54.49 | 46.80 | 47.86 | 4,984,391 | -4.14(-7.96%) |
Apr 01, 2020 | 52.86 | 53.69 | 50.28 | 52.00 | 4,741,998 | -8.00(-13.33%) |
Mar 31, 2020 | 56.33 | 61.34 | 55.26 | 60.00 | 4,768,108 | +3.61(+6.40%) |
Mar 30, 2020 | 60.01 | 60.03 | 54.13 | 56.39 | 5,845,033 | -3.64(-6.06%) |
Mar 27, 2020 | 61.92 | 61.92 | 57.70 | 60.03 | 4,990,200 | -4.38(-6.80%) |
Mar 26, 2020 | 64.66 | 66.29 | 60.86 | 64.41 | 5,244,647 | -1.48(-2.25%) |
Mar 25, 2020 | 62.10 | 70.71 | 59.08 | 65.89 | 5,872,249 | +6.41(+10.78%) |
Mar 24, 2020 | 54.32 | 61.97 | 53.85 | 59.48 | 4,982,066 | +8.63(+16.97%) |
Mar 23, 2020 | 49.20 | 54.46 | 46.29 | 50.85 | 6,599,641 | +2.05(+4.20%) |
Mar 20, 2020 | 50.40 | 56.88 | 45.48 | 48.80 | 7,312,000 | +0.37(+0.76%) |
Mar 19, 2020 | 44.59 | 52.75 | 43.00 | 48.43 | 8,404,873 | +2.78(+6.09%) |
Mar 18, 2020 | 47.02 | 48.14 | 40.76 | 45.65 | 7,364,627 | -8.47(-15.65%) |
Mar 17, 2020 | 54.26 | 57.99 | 49.63 | 54.12 | 7,688,764 | -0.58(-1.06%) |
Mar 16, 2020 | 60.00 | 63.97 | 53.52 | 54.70 | 5,743,675 | -14.93(-21.44%) |
Mar 13, 2020 | 68.60 | 69.98 | 58.56 | 69.63 | 9,199,100 | +5.32(+8.27%) |
Mar 12, 2020 | 65.99 | 71.31 | 64.30 | 64.31 | 6,497,439 | -12.36(-16.12%) |
Mar 11, 2020 | 83.24 | 83.64 | 75.56 | 76.67 | 6,358,377 | -9.26(-10.78%) |
Mar 10, 2020 | 88.47 | 89.99 | 82.00 | 85.93 | 3,947,731 | -0.37(-0.43%) |
Mar 09, 2020 | 84.40 | 87.50 | 82.00 | 86.30 | 4,358,795 | -5.21(-5.69%) |
Mar 06, 2020 | 87.93 | 92.60 | 87.66 | 91.51 | 4,791,637 | +0.34(+0.37%) |
Mar 05, 2020 | 93.94 | 94.14 | 90.26 | 91.17 | 4,465,329 | -5.61(-5.80%) |
Mar 04, 2020 | 95.86 | 96.84 | 92.67 | 96.78 | 3,968,939 | +1.94(+2.05%) |
Mar 03, 2020 | 96.11 | 98.61 | 93.34 | 94.84 | 3,388,447 | -1.53(-1.59%) |
Mar 02, 2020 | 97.36 | 97.81 | 93.44 | 96.37 | 4,867,000 | -1.88(-1.92%) |
Feb 28, 2020 | 95.48 | 99.41 | 94.89 | 98.25 | 5,349,100 | -0.09(-0.09%) |
Feb 27, 2020 | 98.21 | 103.52 | 94.27 | 98.34 | 6,170,629 | -2.47(-2.45%) |
Feb 26, 2020 | 109.00 | 109.29 | 100.24 | 100.81 | 5,094,459 | -7.69(-7.09%) |
Feb 25, 2020 | 113.37 | 113.67 | 107.21 | 108.51 | 3,459,958 | -3.39(-3.03%) |
Feb 24, 2020 | 112.75 | 114.02 | 110.16 | 111.89 | 4,580,020 | -7.78(-6.50%) |
Feb 21, 2020 | 120.05 | 121.19 | 119.47 | 119.67 | 2,068,155 | -1.53(-1.27%) |
Feb 20, 2020 | 120.75 | 123.29 | 120.67 | 121.21 | 2,192,028 | -0.22(-0.18%) |
Feb 19, 2020 | 120.53 | 122.36 | 118.85 | 121.43 | 3,228,872 | +0.78(+0.64%) |
Feb 18, 2020 | 121.62 | 124.11 | 120.47 | 120.65 | 3,230,914 | -1.69(-1.38%) |
Feb 14, 2020 | 123.59 | 124.28 | 119.57 | 122.34 | 10,421,377 | +12.16(+11.04%) |
Feb 13, 2020 | 109.59 | 111.55 | 109.59 | 110.18 | 3,725,272 | -0.38(-0.34%) |
Feb 12, 2020 | 109.41 | 110.66 | 109.19 | 110.56 | 2,664,690 | +1.76(+1.62%) |
Feb 11, 2020 | 108.89 | 109.65 | 107.94 | 108.80 | 2,072,974 | +0.49(+0.45%) |
Feb 10, 2020 | 109.25 | 109.41 | 107.79 | 108.31 | 2,046,926 | -1.37(-1.25%) |
Feb 07, 2020 | 111.04 | 111.12 | 109.39 | 109.68 | 1,805,483 | -1.65(-1.49%) |
Feb 06, 2020 | 111.00 | 111.81 | 110.38 | 111.34 | 1,237,748 | +0.65(+0.58%) |
Feb 05, 2020 | 111.37 | 111.55 | 109.35 | 110.69 | 1,243,263 | +0.44(+0.40%) |
Feb 04, 2020 | 108.63 | 110.93 | 108.39 | 110.25 | 1,832,718 | +2.85(+2.65%) |
Feb 03, 2020 | 108.56 | 109.64 | 106.98 | 107.40 | 2,981,879 | -0.65(-0.60%) |
Jan 31, 2020 | 108.68 | 108.95 | 106.64 | 108.05 | 3,293,591 | -0.65(-0.60%) |
Jan 30, 2020 | 106.18 | 108.83 | 105.89 | 108.70 | 2,091,092 | -0.45(-0.41%) |
Jan 29, 2020 | 108.92 | 109.79 | 107.96 | 109.14 | 1,243,847 | +0.44(+0.40%) |
Jan 28, 2020 | 109.16 | 109.99 | 108.60 | 108.71 | 1,673,114 | +0.03(+0.03%) |
Jan 27, 2020 | 106.49 | 109.48 | 106.49 | 108.68 | 2,044,063 | -3.05(-2.73%) |
Jan 24, 2020 | 113.70 | 113.86 | 111.32 | 111.72 | 1,699,892 | -1.58(-1.40%) |
Jan 23, 2020 | 109.06 | 113.67 | 108.85 | 113.31 | 3,237,360 | +3.69(+3.36%) |
Jan 22, 2020 | 110.30 | 111.46 | 109.47 | 109.62 | 1,584,266 | -0.14(-0.13%) |
Jan 21, 2020 | 110.31 | 110.55 | 108.41 | 109.76 | 3,230,348 | -1.64(-1.48%) |
Jan 17, 2020 | 111.78 | 112.14 | 110.56 | 111.41 | 1,801,669 | +0.08(+0.07%) |
Jan 16, 2020 | 110.69 | 111.75 | 110.23 | 111.33 | 1,656,467 | +1.00(+0.90%) |
Jan 15, 2020 | 110.15 | 110.93 | 109.92 | 110.33 | 2,088,339 | +0.33(+0.30%) |
Jan 14, 2020 | 110.01 | 110.39 | 109.17 | 110.00 | 1,163,604 | -0.18(-0.16%) |
Jan 13, 2020 | 110.84 | 110.96 | 109.64 | 110.18 | 1,550,444 | -0.10(-0.09%) |
Jan 10, 2020 | 109.44 | 110.64 | 109.02 | 110.28 | 1,788,119 | +0.93(+0.85%) |
Jan 09, 2020 | 108.72 | 109.66 | 108.45 | 109.35 | 1,752,511 | +1.14(+1.05%) |
Jan 08, 2020 | 109.79 | 110.57 | 107.66 | 108.22 | 1,997,396 | -1.38(-1.25%) |
Jan 07, 2020 | 108.28 | 109.88 | 108.10 | 109.59 | 1,821,284 | +1.26(+1.16%) |
Jan 06, 2020 | 107.76 | 108.67 | 107.40 | 108.34 | 2,226,507 | -0.39(-0.36%) |
Jan 03, 2020 | 109.18 | 110.03 | 107.95 | 108.73 | 2,034,531 | -1.84(-1.67%) |
Jan 02, 2020 | 108.47 | 110.74 | 108.38 | 110.57 | 3,494,159 | +2.83(+2.63%) |
Dec 31, 2019 | 107.21 | 107.88 | 106.91 | 107.74 | 1,831,379 | +0.37(+0.34%) |
Dec 30, 2019 | 107.80 | 108.35 | 107.21 | 107.37 | 1,561,389 | -0.55(-0.51%) |
Dec 27, 2019 | 108.84 | 109.16 | 107.88 | 107.92 | 1,653,119 | -0.75(-0.69%) |
Dec 26, 2019 | 108.35 | 109.09 | 108.33 | 108.67 | 1,854,768 | +0.30(+0.28%) |
Dec 24, 2019 | 107.97 | 108.89 | 107.62 | 108.37 | 1,690,959 | +0.77(+0.71%) |
Dec 23, 2019 | 109.83 | 110.15 | 107.56 | 107.60 | 2,552,793 | -2.07(-1.89%) |
Dec 20, 2019 | 108.73 | 110.54 | 107.61 | 109.67 | 5,068,261 | +0.98(+0.90%) |
Dec 19, 2019 | 109.98 | 110.59 | 108.50 | 108.70 | 3,708,739 | -1.39(-1.27%) |
Dec 18, 2019 | 111.14 | 111.23 | 109.72 | 110.09 | 3,018,136 | -1.01(-0.91%) |
Dec 17, 2019 | 113.68 | 113.78 | 110.66 | 111.10 | 3,536,683 | -2.71(-2.38%) |
Dec 16, 2019 | 113.18 | 114.09 | 113.09 | 113.81 | 2,281,330 | +1.46(+1.30%) |
Dec 13, 2019 | 113.19 | 114.13 | 112.30 | 112.34 | 2,118,341 | -0.74(-0.65%) |
Dec 12, 2019 | 112.02 | 113.54 | 111.98 | 113.08 | 2,355,580 | +1.53(+1.38%) |
Dec 11, 2019 | 111.44 | 112.03 | 110.43 | 111.55 | 2,514,925 | +0.11(+0.10%) |
Dec 10, 2019 | 109.21 | 112.75 | 108.70 | 111.44 | 4,845,219 | +3.04(+2.80%) |
Dec 09, 2019 | 107.96 | 109.03 | 107.25 | 108.40 | 2,834,456 | +1.22(+1.13%) |
Dec 06, 2019 | 106.65 | 108.68 | 106.28 | 107.18 | 4,782,603 | +1.89(+1.80%) |
Dec 05, 2019 | 104.67 | 106.59 | 103.85 | 105.29 | 5,477,292 | +0.12(+0.11%) |
Dec 04, 2019 | 105.71 | 108.92 | 102.22 | 105.17 | 16,795,946 | +6.15(+6.21%) |
Dec 03, 2019 | 99.40 | 99.56 | 98.81 | 99.02 | 2,377,066 | -1.35(-1.35%) |
Dec 02, 2019 | 101.15 | 101.28 | 99.51 | 100.38 | 2,969,124 | -0.91(-0.90%) |
Nov 29, 2019 | 101.54 | 102.49 | 101.00 | 101.28 | 1,766,238 | +0.15(+0.15%) |
Nov 27, 2019 | 98.93 | 101.77 | 98.93 | 101.13 | 2,731,009 | +2.20(+2.23%) |
Nov 26, 2019 | 98.46 | 99.54 | 98.30 | 98.93 | 2,881,954 | +0.87(+0.88%) |
Nov 25, 2019 | 97.05 | 98.61 | 96.90 | 98.07 | 2,853,313 | +1.79(+1.86%) |
Nov 22, 2019 | 94.47 | 96.46 | 94.33 | 96.27 | 2,793,139 | +1.92(+2.04%) |
Nov 21, 2019 | 94.28 | 94.83 | 93.79 | 94.35 | 2,581,656 | +0.39(+0.41%) |
Nov 20, 2019 | 94.11 | 94.70 | 93.53 | 93.96 | 2,396,465 | -0.57(-0.60%) |
Nov 19, 2019 | 94.90 | 94.92 | 93.18 | 94.53 | 3,108,222 | -0.26(-0.27%) |
Nov 18, 2019 | 95.25 | 95.79 | 94.56 | 94.79 | 3,268,439 | -0.19(-0.20%) |
Nov 15, 2019 | 95.31 | 95.53 | 94.45 | 94.98 | 2,957,821 | +0.09(+0.09%) |
Nov 14, 2019 | 94.64 | 95.09 | 93.42 | 94.89 | 3,509,264 | -0.02(-0.02%) |
Nov 13, 2019 | 95.34 | 96.99 | 94.61 | 94.91 | 3,458,764 | -0.06(-0.06%) |
Nov 12, 2019 | 97.91 | 97.98 | 94.93 | 94.97 | 8,030,754 | -3.39(-3.44%) |
Nov 11, 2019 | 100.23 | 100.24 | 97.81 | 98.35 | 5,874,675 | -2.23(-2.22%) |
Nov 08, 2019 | 98.52 | 101.25 | 98.35 | 100.59 | 10,081,917 | +3.01(+3.08%) |
Nov 07, 2019 | 114.32 | 114.59 | 96.35 | 97.58 | 31,025,732 | -36.80(-27.39%) |
Nov 06, 2019 | 134.45 | 135.66 | 133.30 | 134.38 | 3,357,968 | +0.34(+0.25%) |
Nov 05, 2019 | 134.07 | 136.16 | 133.69 | 134.04 | 1,930,289 | -0.18(-0.13%) |
Nov 04, 2019 | 137.72 | 137.72 | 134.03 | 134.22 | 1,979,561 | -2.58(-1.89%) |
Nov 01, 2019 | 136.48 | 137.19 | 135.93 | 136.80 | 1,673,721 | +1.13(+0.83%) |
Oct 31, 2019 | 135.17 | 136.23 | 133.98 | 135.67 | 1,165,333 | +0.21(+0.15%) |
Oct 30, 2019 | 136.00 | 136.11 | 134.64 | 135.46 | 978,084 | -0.70(-0.51%) |
Oct 29, 2019 | 136.98 | 137.04 | 135.03 | 136.16 | 1,097,387 | -0.93(-0.68%) |
Oct 28, 2019 | 136.12 | 137.89 | 136.07 | 137.09 | 956,563 | +1.02(+0.75%) |
Oct 25, 2019 | 135.95 | 137.43 | 134.78 | 136.07 | 2,362,812 | -0.08(-0.06%) |
Oct 24, 2019 | 137.39 | 138.31 | 134.55 | 136.15 | 2,182,902 | -1.16(-0.85%) |
Oct 23, 2019 | 135.23 | 137.31 | 135.23 | 137.31 | 1,144,543 | +1.65(+1.21%) |
Oct 22, 2019 | 135.78 | 136.75 | 135.43 | 135.66 | 980,251 | +0.39(+0.29%) |
Oct 21, 2019 | 135.92 | 136.75 | 135.16 | 135.27 | 1,029,494 | +0.23(+0.17%) |
Oct 18, 2019 | 137.22 | 137.34 | 134.48 | 135.04 | 1,069,546 | -2.43(-1.77%) |
Oct 17, 2019 | 137.67 | 137.67 | 136.03 | 137.48 | 723,877 | +0.22(+0.16%) |
Oct 16, 2019 | 135.89 | 138.20 | 135.89 | 137.26 | 1,019,262 | +1.00(+0.74%) |
Oct 15, 2019 | 136.31 | 136.93 | 135.34 | 136.26 | 992,053 | +0.54(+0.39%) |
Oct 14, 2019 | 137.11 | 137.67 | 135.56 | 135.72 | 955,450 | -1.55(-1.13%) |
Oct 11, 2019 | 136.86 | 138.87 | 136.62 | 137.27 | 1,314,621 | +2.26(+1.68%) |
Oct 10, 2019 | 132.41 | 135.42 | 132.41 | 135.00 | 1,320,177 | +2.42(+1.83%) |
Oct 09, 2019 | 131.76 | 133.00 | 131.48 | 132.58 | 804,696 | +1.99(+1.52%) |
Oct 08, 2019 | 130.45 | 131.87 | 129.45 | 130.60 | 748,863 | -0.79(-0.60%) |
Oct 07, 2019 | 131.58 | 132.11 | 130.35 | 131.39 | 822,256 | -0.86(-0.65%) |
Oct 04, 2019 | 132.26 | 132.78 | 131.67 | 132.25 | 905,961 | -0.03(-0.02%) |
Oct 03, 2019 | 131.66 | 132.32 | 130.36 | 132.28 | 1,218,351 | +0.58(+0.44%) |
Oct 02, 2019 | 132.80 | 133.45 | 130.79 | 131.71 | 1,527,667 | -1.23(-0.93%) |
Oct 01, 2019 | 133.49 | 134.31 | 132.88 | 132.94 | 1,000,981 | -0.50(-0.37%) |
Sep 30, 2019 | 131.60 | 134.07 | 131.60 | 133.44 | 1,250,441 | +2.22(+1.69%) |
Sep 27, 2019 | 132.49 | 133.03 | 130.06 | 131.21 | 1,312,304 | -0.69(-0.53%) |
Sep 26, 2019 | 132.07 | 132.77 | 130.93 | 131.91 | 1,309,334 | -0.72(-0.55%) |
Sep 25, 2019 | 131.67 | 133.35 | 130.62 | 132.63 | 1,431,786 | +0.99(+0.75%) |
Sep 24, 2019 | 132.21 | 132.80 | 130.44 | 131.64 | 1,855,976 | +0.23(+0.17%) |
Sep 23, 2019 | 132.82 | 133.57 | 130.78 | 131.41 | 1,447,819 | -1.80(-1.35%) |
Sep 20, 2019 | 134.44 | 134.82 | 132.38 | 133.21 | 2,272,659 | -0.30(-0.22%) |
Sep 19, 2019 | 133.37 | 135.00 | 132.81 | 133.51 | 2,030,140 | +0.66(+0.50%) |
Sep 18, 2019 | 131.32 | 133.11 | 131.24 | 132.84 | 1,777,988 | +1.11(+0.84%) |
Sep 17, 2019 | 130.43 | 131.94 | 129.29 | 131.73 | 1,424,479 | +1.40(+1.07%) |
Sep 16, 2019 | 130.59 | 131.07 | 128.91 | 130.33 | 1,281,859 | -1.01(-0.77%) |
Sep 13, 2019 | 131.71 | 132.06 | 130.79 | 131.34 | 1,082,640 | +0.65(+0.49%) |
Sep 12, 2019 | 129.95 | 131.32 | 129.63 | 130.70 | 1,225,564 | +1.09(+0.84%) |
Sep 11, 2019 | 128.66 | 129.66 | 128.02 | 129.60 | 1,256,417 | +0.38(+0.29%) |
Sep 10, 2019 | 130.26 | 130.26 | 127.30 | 129.23 | 1,802,124 | -1.03(-0.79%) |
Sep 09, 2019 | 129.54 | 130.57 | 128.83 | 130.26 | 1,785,635 | -0.50(-0.38%) |
Sep 06, 2019 | 130.57 | 132.84 | 130.41 | 130.76 | 1,416,962 | +0.16(+0.12%) |
Sep 05, 2019 | 129.53 | 131.03 | 128.60 | 130.60 | 1,398,011 | +2.83(+2.21%) |
Sep 04, 2019 | 128.78 | 129.13 | 127.05 | 127.77 | 1,057,111 | -0.08(-0.06%) |
Sep 03, 2019 | 128.12 | 129.43 | 127.17 | 127.85 | 1,060,143 | -1.31(-1.02%) |
Aug 30, 2019 | 129.88 | 130.42 | 128.60 | 129.16 | 766,249 | +0.09(+0.07%) |
Aug 29, 2019 | 129.74 | 130.79 | 128.72 | 129.07 | 1,356,085 | +0.62(+0.49%) |
Aug 28, 2019 | 126.65 | 128.97 | 126.12 | 128.44 | 1,000,849 | +0.91(+0.72%) |
Aug 27, 2019 | 127.98 | 128.75 | 126.54 | 127.53 | 1,368,660 | -0.04(-0.03%) |
Aug 26, 2019 | 127.72 | 127.73 | 126.52 | 127.57 | 1,047,655 | +0.97(+0.77%) |
Aug 23, 2019 | 128.80 | 129.59 | 126.08 | 126.60 | 1,373,044 | -3.23(-2.49%) |
Aug 22, 2019 | 130.11 | 130.70 | 128.25 | 129.82 | 1,055,634 | -0.12(-0.09%) |
Aug 21, 2019 | 130.44 | 130.59 | 129.22 | 129.94 | 1,012,375 | +0.61(+0.47%) |
Aug 20, 2019 | 128.92 | 129.88 | 128.70 | 129.34 | 1,110,340 | -0.18(-0.14%) |
Aug 19, 2019 | 128.70 | 129.82 | 127.86 | 129.51 | 2,607,624 | +2.18(+1.71%) |
Aug 16, 2019 | 126.26 | 127.40 | 125.64 | 127.34 | 1,078,093 | +1.78(+1.42%) |
Aug 15, 2019 | 125.91 | 126.44 | 124.76 | 125.55 | 1,404,831 | +0.15(+0.12%) |
Aug 14, 2019 | 126.68 | 127.04 | 124.23 | 125.41 | 2,142,614 | -2.48(-1.94%) |
Aug 13, 2019 | 127.03 | 129.22 | 126.75 | 127.88 | 1,375,058 | +1.12(+0.88%) |
Aug 12, 2019 | 126.91 | 127.30 | 125.99 | 126.76 | 1,401,559 | -0.89(-0.70%) |
Aug 09, 2019 | 128.64 | 129.42 | 126.75 | 127.65 | 1,643,449 | -1.53(-1.19%) |
Aug 08, 2019 | 127.09 | 130.05 | 126.06 | 129.19 | 1,983,279 | +3.27(+2.60%) |
Aug 07, 2019 | 124.31 | 126.20 | 123.47 | 125.92 | 1,757,967 | +0.11(+0.09%) |
Aug 06, 2019 | 126.07 | 126.88 | 124.68 | 125.81 | 1,486,604 | +0.55(+0.44%) |
Aug 05, 2019 | 125.65 | 127.02 | 124.24 | 125.26 | 1,733,021 | -2.64(-2.07%) |
Aug 02, 2019 | 129.31 | 130.73 | 127.62 | 127.90 | 2,454,620 | -2.22(-1.70%) |
Aug 01, 2019 | 131.60 | 132.17 | 129.29 | 130.12 | 2,867,266 | -1.32(-1.00%) |
Jul 31, 2019 | 135.94 | 135.94 | 130.01 | 131.44 | 2,569,068 | -2.48(-1.86%) |
Jul 30, 2019 | 135.20 | 135.73 | 132.38 | 133.92 | 2,881,953 | -3.43(-2.49%) |
Jul 29, 2019 | 137.53 | 138.60 | 135.92 | 137.35 | 2,183,428 | -0.70(-0.51%) |
Jul 26, 2019 | 139.59 | 142.59 | 137.37 | 138.05 | 9,233,635 | +1.20(+0.88%) |
Jul 25, 2019 | 137.05 | 138.12 | 136.42 | 136.85 | 2,343,302 | +0.39(+0.28%) |
Jul 24, 2019 | 135.47 | 137.08 | 134.68 | 136.47 | 1,850,328 | +0.50(+0.37%) |
Jul 23, 2019 | 135.16 | 136.28 | 134.65 | 135.96 | 1,252,228 | +1.28(+0.95%) |
Jul 22, 2019 | 133.50 | 135.40 | 133.18 | 134.68 | 1,734,397 | +0.91(+0.68%) |
Jul 19, 2019 | 135.16 | 136.03 | 133.73 | 133.77 | 1,570,028 | -1.36(-1.00%) |
Jul 18, 2019 | 132.81 | 135.79 | 132.80 | 135.13 | 1,474,350 | +1.32(+0.98%) |
Jul 17, 2019 | 134.80 | 135.81 | 133.78 | 133.81 | 1,241,998 | -1.22(-0.90%) |
Jul 16, 2019 | 133.67 | 135.20 | 133.28 | 135.03 | 1,327,631 | +1.61(+1.21%) |
Jul 15, 2019 | 133.67 | 133.87 | 132.58 | 133.42 | 1,487,191 | +0.16(+0.12%) |
Jul 12, 2019 | 132.79 | 133.44 | 132.40 | 133.26 | 1,055,168 | +0.63(+0.48%) |
Jul 11, 2019 | 132.02 | 132.67 | 131.57 | 132.62 | 1,004,730 | +0.63(+0.48%) |
Jul 10, 2019 | 132.51 | 133.17 | 131.47 | 131.99 | 1,154,949 | -0.15(-0.11%) |
Jul 09, 2019 | 130.86 | 132.40 | 130.86 | 132.14 | 835,360 | +0.96(+0.73%) |
Jul 08, 2019 | 133.26 | 133.70 | 130.83 | 131.18 | 1,138,910 | -2.61(-1.95%) |
Jul 05, 2019 | 132.84 | 133.84 | 131.61 | 133.79 | 743,607 | +0.24(+0.18%) |
Jul 03, 2019 | 132.77 | 133.67 | 131.75 | 133.56 | 740,779 | +0.86(+0.65%) |
Jul 02, 2019 | 131.92 | 132.73 | 131.02 | 132.69 | 1,057,903 | +0.85(+0.65%) |
Jul 01, 2019 | 132.63 | 132.88 | 130.82 | 131.84 | 1,295,036 | +0.12(+0.09%) |
Jun 28, 2019 | 129.11 | 131.98 | 129.06 | 131.72 | 1,726,970 | +2.86(+2.22%) |
Jun 27, 2019 | 127.13 | 129.04 | 126.69 | 128.86 | 1,039,677 | +2.45(+1.94%) |
Jun 26, 2019 | 128.76 | 129.43 | 126.27 | 126.41 | 1,517,290 | -2.07(-1.61%) |
Jun 25, 2019 | 129.53 | 130.31 | 128.42 | 128.47 | 1,017,882 | -0.47(-0.37%) |
Jun 24, 2019 | 129.71 | 130.65 | 128.84 | 128.95 | 1,057,812 | -0.25(-0.19%) |
Jun 21, 2019 | 128.41 | 129.85 | 127.39 | 129.20 | 1,748,380 | +0.87(+0.68%) |
Jun 20, 2019 | 128.72 | 129.51 | 127.80 | 128.33 | 1,318,011 | -0.04(-0.03%) |
Jun 19, 2019 | 126.09 | 128.66 | 125.70 | 128.37 | 1,707,768 | +2.03(+1.61%) |
Jun 18, 2019 | 126.44 | 127.90 | 126.12 | 126.34 | 1,321,589 | +0.52(+0.42%) |
Jun 17, 2019 | 125.39 | 127.14 | 124.88 | 125.81 | 1,371,380 | +0.25(+0.20%) |
Jun 14, 2019 | 124.55 | 126.58 | 123.69 | 125.56 | 1,648,600 | +1.17(+0.94%) |
Jun 13, 2019 | 123.68 | 125.10 | 123.26 | 124.39 | 1,321,964 | +1.40(+1.13%) |
Jun 12, 2019 | 121.68 | 123.29 | 121.15 | 123.00 | 1,225,269 | +1.15(+0.94%) |
Jun 11, 2019 | 121.31 | 122.94 | 121.30 | 121.85 | 1,390,499 | +1.30(+1.08%) |
Jun 10, 2019 | 121.99 | 123.27 | 120.35 | 120.55 | 1,482,740 | -0.84(-0.69%) |
Jun 07, 2019 | 119.69 | 121.73 | 119.38 | 121.39 | 1,398,340 | +2.06(+1.73%) |
Jun 06, 2019 | 119.81 | 121.03 | 118.26 | 119.34 | 1,968,554 | -0.05(-0.04%) |
Jun 05, 2019 | 119.02 | 119.44 | 117.61 | 119.39 | 1,559,220 | +0.42(+0.35%) |
Jun 04, 2019 | 115.86 | 119.22 | 115.86 | 118.97 | 2,139,133 | +3.94(+3.43%) |
Jun 03, 2019 | 113.49 | 115.77 | 113.49 | 115.03 | 1,755,584 | +1.16(+1.02%) |
May 31, 2019 | 114.04 | 115.00 | 113.73 | 113.87 | 1,436,920 | -1.09(-0.95%) |
May 30, 2019 | 114.97 | 115.66 | 114.56 | 114.96 | 1,395,426 | +0.08(+0.07%) |
May 29, 2019 | 114.31 | 115.36 | 114.04 | 114.88 | 1,474,657 | +0.03(+0.03%) |
May 28, 2019 | 114.90 | 116.07 | 114.49 | 114.85 | 1,604,491 | +0.07(+0.06%) |
May 24, 2019 | 115.85 | 116.58 | 114.55 | 114.78 | 1,430,759 | -0.52(-0.45%) |
May 23, 2019 | 113.45 | 116.24 | 113.45 | 115.30 | 1,431,326 | -0.27(-0.23%) |
May 22, 2019 | 115.12 | 116.59 | 115.12 | 115.56 | 1,040,135 | -0.45(-0.38%) |
May 21, 2019 | 115.78 | 116.43 | 114.92 | 116.01 | 1,469,143 | +0.99(+0.86%) |
May 20, 2019 | 113.80 | 115.50 | 113.04 | 115.02 | 2,517,316 | +0.22(+0.19%) |
May 17, 2019 | 116.28 | 116.74 | 114.57 | 114.80 | 1,815,841 | -1.89(-1.62%) |
May 16, 2019 | 117.84 | 118.93 | 116.52 | 116.69 | 2,267,063 | -0.96(-0.81%) |
May 15, 2019 | 117.21 | 119.44 | 116.84 | 117.65 | 1,746,369 | -0.42(-0.35%) |
May 14, 2019 | 116.08 | 118.42 | 115.58 | 118.06 | 2,299,965 | +2.75(+2.39%) |
May 13, 2019 | 114.72 | 115.56 | 113.63 | 115.31 | 2,182,394 | -1.96(-1.68%) |
May 10, 2019 | 118.72 | 119.11 | 115.73 | 117.27 | 2,372,715 | -0.53(-0.45%) |
May 09, 2019 | 118.56 | 119.36 | 116.79 | 117.81 | 1,570,370 | -2.54(-2.11%) |
May 08, 2019 | 120.70 | 121.26 | 119.09 | 120.34 | 1,594,575 | -0.99(-0.81%) |
May 07, 2019 | 121.56 | 123.77 | 120.94 | 121.33 | 2,455,945 | -1.20(-0.98%) |
May 06, 2019 | 122.96 | 124.36 | 121.90 | 122.54 | 1,912,574 | -2.97(-2.37%) |
May 03, 2019 | 122.83 | 125.59 | 121.46 | 125.51 | 3,918,980 | -1.12(-0.88%) |
May 02, 2019 | 126.95 | 127.31 | 124.89 | 126.62 | 2,266,046 | -0.57(-0.45%) |