Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.60 | 119.60 | 117.56 | 118.52 | 2,107,318 | -2.53(-2.09%) |
Apr 29, 2020 | 121.53 | 123.22 | 120.09 | 121.05 | 2,323,449 | +1.63(+1.36%) |
Apr 28, 2020 | 121.36 | 121.43 | 117.01 | 119.42 | 2,929,548 | +0.42(+0.35%) |
Apr 27, 2020 | 116.08 | 120.13 | 114.36 | 119.00 | 2,562,784 | +3.95(+3.44%) |
Apr 24, 2020 | 113.50 | 115.17 | 111.70 | 115.05 | 2,258,675 | +2.04(+1.80%) |
Apr 23, 2020 | 110.92 | 114.45 | 110.78 | 113.01 | 2,162,129 | +2.19(+1.97%) |
Apr 22, 2020 | 114.54 | 114.95 | 110.74 | 110.82 | 2,230,540 | -1.81(-1.61%) |
Apr 21, 2020 | 112.78 | 114.22 | 111.83 | 112.64 | 1,717,670 | -2.02(-1.76%) |
Apr 20, 2020 | 114.55 | 117.49 | 113.90 | 114.65 | 2,397,380 | -2.07(-1.77%) |
Apr 17, 2020 | 113.12 | 116.82 | 112.87 | 116.72 | 2,635,513 | +5.39(+4.85%) |
Apr 16, 2020 | 111.93 | 113.12 | 109.49 | 111.33 | 2,389,243 | -0.77(-0.68%) |
Apr 15, 2020 | 113.77 | 113.77 | 110.46 | 112.09 | 3,148,900 | -4.84(-4.14%) |
Apr 14, 2020 | 117.55 | 118.71 | 114.10 | 116.94 | 3,298,833 | +1.45(+1.25%) |
Apr 13, 2020 | 117.04 | 117.04 | 113.81 | 115.49 | 3,015,839 | +1.16(+1.01%) |
Apr 09, 2020 | 121.17 | 121.53 | 112.34 | 114.33 | 5,081,271 | -3.04(-2.59%) |
Apr 08, 2020 | 114.99 | 118.94 | 112.11 | 117.36 | 5,963,936 | +8.96(+8.27%) |
Apr 07, 2020 | 116.78 | 117.31 | 108.21 | 108.40 | 3,407,440 | -2.87(-2.58%) |
Apr 06, 2020 | 105.68 | 112.01 | 105.65 | 111.27 | 3,756,190 | +9.16(+8.97%) |
Apr 03, 2020 | 107.74 | 108.45 | 100.68 | 102.11 | 3,428,446 | -6.94(-6.36%) |
Apr 02, 2020 | 105.20 | 109.66 | 104.32 | 109.05 | 2,498,693 | +2.95(+2.78%) |
Apr 01, 2020 | 108.46 | 111.02 | 104.99 | 106.09 | 2,748,732 | -7.27(-6.42%) |
Mar 31, 2020 | 114.52 | 116.72 | 111.49 | 113.36 | 2,829,382 | -2.85(-2.45%) |
Mar 30, 2020 | 114.41 | 117.43 | 111.48 | 116.22 | 2,439,595 | +3.49(+3.09%) |
Mar 27, 2020 | 112.23 | 116.25 | 108.45 | 112.73 | 2,802,165 | -4.69(-4.00%) |
Mar 26, 2020 | 111.59 | 118.73 | 111.26 | 117.42 | 2,903,274 | +6.82(+6.16%) |
Mar 25, 2020 | 113.46 | 118.67 | 107.45 | 110.61 | 4,420,543 | -1.62(-1.44%) |
Mar 24, 2020 | 110.32 | 113.87 | 107.91 | 112.22 | 3,223,928 | +6.69(+6.34%) |
Mar 23, 2020 | 103.72 | 107.56 | 100.27 | 105.53 | 4,207,055 | +1.70(+1.64%) |
Mar 20, 2020 | 106.47 | 110.97 | 99.65 | 103.83 | 4,791,181 | -0.58(-0.56%) |
Mar 19, 2020 | 92.41 | 108.59 | 91.03 | 104.41 | 4,968,613 | +11.22(+12.04%) |
Mar 18, 2020 | 84.50 | 94.14 | 83.95 | 93.19 | 7,483,529 | +4.41(+4.97%) |
Mar 17, 2020 | 86.85 | 93.63 | 82.91 | 88.78 | 5,922,000 | +4.18(+4.94%) |
Mar 16, 2020 | 86.01 | 93.37 | 84.60 | 84.60 | 4,721,694 | -15.09(-15.14%) |
Mar 13, 2020 | 95.79 | 99.73 | 89.75 | 99.69 | 4,572,652 | +9.00(+9.93%) |
Mar 12, 2020 | 96.48 | 98.33 | 89.94 | 90.68 | 5,515,197 | -13.10(-12.62%) |
Mar 11, 2020 | 109.75 | 110.60 | 101.46 | 103.78 | 5,089,088 | -9.03(-8.01%) |
Mar 10, 2020 | 112.32 | 113.82 | 106.45 | 112.81 | 3,812,656 | +4.36(+4.03%) |
Mar 09, 2020 | 112.56 | 113.66 | 106.44 | 108.45 | 4,328,311 | -10.92(-9.15%) |
Mar 06, 2020 | 117.56 | 122.14 | 115.73 | 119.37 | 4,156,985 | -1.50(-1.24%) |
Mar 05, 2020 | 122.80 | 123.85 | 119.76 | 120.86 | 3,385,034 | -6.03(-4.75%) |
Mar 04, 2020 | 125.63 | 126.94 | 122.95 | 126.89 | 3,067,691 | +3.09(+2.50%) |
Mar 03, 2020 | 130.23 | 132.25 | 123.31 | 123.80 | 4,698,106 | -6.20(-4.77%) |
Mar 02, 2020 | 132.26 | 132.57 | 125.84 | 130.00 | 4,748,429 | -1.32(-1.01%) |
Feb 28, 2020 | 125.58 | 131.34 | 124.70 | 131.32 | 4,725,399 | +2.24(+1.74%) |
Feb 27, 2020 | 130.94 | 135.34 | 126.95 | 129.08 | 3,799,557 | -5.37(-3.99%) |
Feb 26, 2020 | 137.13 | 138.96 | 133.54 | 134.44 | 2,973,865 | -0.99(-0.73%) |
Feb 25, 2020 | 144.80 | 144.93 | 134.70 | 135.44 | 4,540,620 | -8.61(-5.97%) |
Feb 24, 2020 | 145.35 | 146.71 | 141.97 | 144.04 | 3,350,059 | -7.81(-5.15%) |
Feb 21, 2020 | 151.87 | 152.69 | 150.41 | 151.86 | 1,768,745 | -1.54(-1.01%) |
Feb 20, 2020 | 149.83 | 153.72 | 148.37 | 153.40 | 2,797,805 | +3.51(+2.34%) |
Feb 19, 2020 | 147.90 | 150.41 | 147.75 | 149.89 | 1,824,716 | +2.39(+1.62%) |
Feb 18, 2020 | 148.19 | 149.68 | 145.47 | 147.50 | 2,068,356 | -0.05(-0.03%) |
Feb 14, 2020 | 149.26 | 150.03 | 146.97 | 147.55 | 1,804,974 | -2.65(-1.77%) |
Feb 13, 2020 | 146.78 | 150.53 | 145.56 | 150.20 | 2,821,350 | +2.75(+1.87%) |
Feb 12, 2020 | 148.09 | 148.66 | 146.26 | 147.45 | 1,725,061 | +0.47(+0.32%) |
Feb 11, 2020 | 147.22 | 148.42 | 145.92 | 146.97 | 2,168,125 | +1.14(+0.78%) |
Feb 10, 2020 | 147.72 | 149.10 | 145.30 | 145.84 | 4,243,185 | +1.04(+0.72%) |
Feb 07, 2020 | 137.02 | 146.45 | 136.20 | 144.80 | 7,022,629 | +6.54(+4.73%) |
Feb 06, 2020 | 140.81 | 140.81 | 138.13 | 138.26 | 1,833,665 | -1.23(-0.88%) |
Feb 05, 2020 | 139.07 | 140.32 | 138.43 | 139.49 | 2,164,767 | +2.27(+1.65%) |
Feb 04, 2020 | 136.15 | 137.89 | 135.81 | 137.22 | 2,766,769 | +3.41(+2.55%) |
Feb 03, 2020 | 135.34 | 137.11 | 133.58 | 133.80 | 2,137,586 | -0.74(-0.55%) |
Jan 31, 2020 | 136.83 | 137.01 | 133.56 | 134.54 | 3,532,653 | -3.37(-2.44%) |
Jan 30, 2020 | 135.81 | 138.04 | 133.35 | 137.91 | 3,633,297 | +0.19(+0.14%) |
Jan 29, 2020 | 138.75 | 139.60 | 137.59 | 137.73 | 2,710,565 | -0.14(-0.10%) |
Jan 28, 2020 | 139.30 | 139.49 | 136.84 | 137.87 | 2,352,688 | -0.26(-0.19%) |
Jan 27, 2020 | 139.63 | 139.70 | 137.22 | 138.13 | 3,620,397 | -5.19(-3.62%) |
Jan 24, 2020 | 144.78 | 144.78 | 141.68 | 143.32 | 2,121,570 | -0.75(-0.52%) |
Jan 23, 2020 | 144.18 | 144.50 | 142.07 | 144.07 | 2,212,980 | -0.61(-0.42%) |
Jan 22, 2020 | 146.50 | 147.76 | 144.62 | 144.68 | 2,052,843 | -1.85(-1.26%) |
Jan 21, 2020 | 148.00 | 148.05 | 145.87 | 146.54 | 2,644,003 | -2.28(-1.53%) |
Jan 17, 2020 | 148.27 | 149.93 | 147.49 | 148.81 | 1,984,611 | +0.41(+0.28%) |
Jan 16, 2020 | 149.38 | 150.20 | 147.75 | 148.41 | 2,519,567 | +0.36(+0.25%) |
Jan 15, 2020 | 151.64 | 151.64 | 147.60 | 148.04 | 3,192,396 | -2.77(-1.84%) |
Jan 14, 2020 | 148.04 | 153.02 | 147.55 | 150.81 | 5,457,532 | +2.65(+1.79%) |
Jan 13, 2020 | 145.78 | 148.40 | 145.77 | 148.16 | 2,134,164 | +2.47(+1.69%) |
Jan 10, 2020 | 147.04 | 147.37 | 145.24 | 145.70 | 2,633,284 | -1.32(-0.90%) |
Jan 09, 2020 | 146.93 | 147.26 | 145.66 | 147.02 | 2,408,316 | +0.86(+0.59%) |
Jan 08, 2020 | 143.78 | 146.74 | 143.19 | 146.16 | 3,282,260 | +2.17(+1.50%) |
Jan 07, 2020 | 142.66 | 144.39 | 141.71 | 144.00 | 2,302,423 | +1.40(+0.98%) |
Jan 06, 2020 | 140.69 | 142.83 | 139.69 | 142.60 | 2,569,021 | +0.11(+0.08%) |
Jan 03, 2020 | 141.86 | 142.64 | 141.24 | 142.49 | 2,384,415 | -1.79(-1.24%) |
Jan 02, 2020 | 141.78 | 144.28 | 141.02 | 144.28 | 3,254,762 | +3.62(+2.57%) |
Dec 31, 2019 | 138.81 | 140.99 | 138.37 | 140.66 | 2,316,795 | +1.00(+0.71%) |
Dec 30, 2019 | 142.41 | 142.60 | 139.47 | 139.66 | 2,808,621 | -2.22(-1.57%) |
Dec 27, 2019 | 142.39 | 143.35 | 141.49 | 141.88 | 2,895,054 | +0.04(+0.03%) |
Dec 26, 2019 | 140.37 | 142.12 | 140.00 | 141.85 | 2,850,184 | +1.59(+1.13%) |
Dec 24, 2019 | 140.53 | 141.75 | 139.92 | 140.26 | 1,932,042 | -0.85(-0.60%) |
Dec 23, 2019 | 139.12 | 142.10 | 138.14 | 141.10 | 4,695,432 | +3.32(+2.41%) |
Dec 20, 2019 | 138.01 | 138.18 | 136.43 | 137.78 | 5,655,406 | +1.02(+0.75%) |
Dec 19, 2019 | 136.81 | 138.43 | 136.03 | 136.76 | 6,263,404 | +0.15(+0.11%) |
Dec 18, 2019 | 140.85 | 142.11 | 136.08 | 136.61 | 23,157,102 | -15.23(-10.03%) |
Dec 17, 2019 | 150.23 | 153.28 | 149.78 | 151.84 | 6,350,506 | -0.81(-0.53%) |
Dec 16, 2019 | 155.28 | 156.62 | 150.23 | 152.65 | 5,428,967 | -1.46(-0.95%) |
Dec 13, 2019 | 154.08 | 156.15 | 152.47 | 154.11 | 3,115,327 | +0.72(+0.47%) |
Dec 12, 2019 | 148.19 | 154.25 | 147.67 | 153.38 | 3,211,441 | +5.41(+3.65%) |
Dec 11, 2019 | 146.28 | 148.39 | 145.47 | 147.98 | 1,801,753 | +1.93(+1.32%) |
Dec 10, 2019 | 145.58 | 147.10 | 144.67 | 146.04 | 1,756,138 | +0.46(+0.31%) |
Dec 09, 2019 | 145.30 | 146.49 | 145.13 | 145.59 | 1,857,819 | -0.09(-0.06%) |
Dec 06, 2019 | 144.18 | 146.31 | 144.09 | 145.68 | 2,619,846 | +3.09(+2.17%) |
Dec 05, 2019 | 143.43 | 143.47 | 141.11 | 142.59 | 1,757,831 | +0.06(+0.04%) |
Dec 04, 2019 | 141.39 | 144.21 | 141.14 | 142.53 | 2,483,927 | +2.53(+1.81%) |
Dec 03, 2019 | 142.85 | 143.08 | 139.89 | 140.00 | 4,106,813 | -6.38(-4.36%) |
Dec 02, 2019 | 148.63 | 151.63 | 146.38 | 146.38 | 2,919,770 | -1.87(-1.26%) |
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |
Nov 01, 2019 | 142.79 | 145.52 | 142.61 | 144.98 | 2,298,766 | +3.57(+2.53%) |
Oct 31, 2019 | 143.57 | 144.35 | 140.44 | 141.41 | 2,277,458 | -2.94(-2.04%) |
Oct 30, 2019 | 146.12 | 146.13 | 142.67 | 144.35 | 1,701,557 | -2.01(-1.37%) |
Oct 29, 2019 | 147.21 | 147.21 | 145.24 | 146.36 | 1,580,589 | -0.36(-0.25%) |
Oct 28, 2019 | 147.19 | 148.57 | 145.58 | 146.72 | 2,803,637 | +0.29(+0.20%) |
Oct 25, 2019 | 142.46 | 146.57 | 142.19 | 146.44 | 2,246,082 | +3.74(+2.62%) |
Oct 24, 2019 | 144.78 | 145.41 | 141.76 | 142.69 | 1,869,165 | -1.79(-1.24%) |
Oct 23, 2019 | 143.01 | 145.18 | 142.36 | 144.48 | 2,355,147 | +1.25(+0.87%) |
Oct 22, 2019 | 140.16 | 143.29 | 138.80 | 143.23 | 3,248,877 | +2.40(+1.70%) |
Oct 21, 2019 | 139.57 | 142.77 | 139.03 | 140.83 | 3,747,986 | +1.97(+1.42%) |
Oct 18, 2019 | 139.39 | 139.98 | 138.19 | 138.86 | 3,011,834 | -0.73(-0.52%) |
Oct 17, 2019 | 140.22 | 141.18 | 139.39 | 139.59 | 2,861,274 | -0.06(-0.05%) |
Oct 16, 2019 | 138.97 | 141.13 | 138.71 | 139.66 | 3,715,582 | +0.75(+0.54%) |
Oct 15, 2019 | 136.72 | 139.06 | 136.33 | 138.91 | 3,480,649 | +2.95(+2.17%) |
Oct 14, 2019 | 134.41 | 136.81 | 133.75 | 135.96 | 2,615,682 | +1.15(+0.85%) |
Oct 11, 2019 | 132.62 | 136.21 | 132.62 | 134.81 | 4,299,998 | +3.87(+2.96%) |
Oct 10, 2019 | 129.25 | 131.18 | 128.89 | 130.94 | 1,927,832 | +1.95(+1.52%) |
Oct 09, 2019 | 128.59 | 129.47 | 127.62 | 128.98 | 2,430,355 | +0.80(+0.62%) |
Oct 08, 2019 | 130.42 | 130.54 | 128.18 | 128.19 | 2,592,745 | -3.43(-2.60%) |
Oct 07, 2019 | 131.38 | 133.60 | 130.73 | 131.62 | 1,973,597 | -0.84(-0.64%) |
Oct 04, 2019 | 131.34 | 132.51 | 130.32 | 132.46 | 2,370,990 | +1.19(+0.91%) |
Oct 03, 2019 | 130.14 | 131.44 | 128.37 | 131.26 | 2,505,226 | +0.86(+0.66%) |
Oct 02, 2019 | 129.83 | 131.44 | 128.84 | 130.40 | 2,965,493 | -0.80(-0.61%) |
Oct 01, 2019 | 134.86 | 136.01 | 130.25 | 131.20 | 3,727,412 | -3.64(-2.70%) |
Sep 30, 2019 | 134.45 | 135.69 | 134.27 | 134.84 | 1,844,717 | +0.57(+0.42%) |
Sep 27, 2019 | 134.93 | 136.00 | 133.30 | 134.27 | 2,124,197 | -0.19(-0.14%) |
Sep 26, 2019 | 136.41 | 136.61 | 133.82 | 134.46 | 2,223,216 | -1.74(-1.28%) |
Sep 25, 2019 | 132.60 | 136.92 | 132.60 | 136.20 | 3,870,221 | +3.03(+2.27%) |
Sep 24, 2019 | 135.17 | 136.74 | 131.99 | 133.17 | 6,032,763 | -1.76(-1.30%) |
Sep 23, 2019 | 136.66 | 138.11 | 134.74 | 134.93 | 4,469,742 | -2.88(-2.09%) |
Sep 20, 2019 | 142.05 | 142.05 | 137.51 | 137.81 | 6,082,181 | -3.40(-2.41%) |
Sep 19, 2019 | 139.15 | 141.35 | 138.48 | 141.21 | 6,023,043 | +1.43(+1.02%) |
Sep 18, 2019 | 142.00 | 143.18 | 137.55 | 139.78 | 24,764,906 | -20.74(-12.92%) |
Sep 17, 2019 | 159.66 | 161.58 | 158.52 | 160.52 | 5,070,787 | -0.25(-0.16%) |
Sep 16, 2019 | 159.67 | 162.05 | 158.40 | 160.77 | 1,669,353 | -0.49(-0.30%) |
Sep 13, 2019 | 162.01 | 163.26 | 160.26 | 161.26 | 1,572,311 | +0.55(+0.34%) |
Sep 12, 2019 | 161.26 | 161.80 | 158.77 | 160.72 | 1,641,447 | -0.42(-0.26%) |
Sep 11, 2019 | 160.06 | 161.14 | 157.18 | 161.14 | 1,772,777 | +1.57(+0.99%) |
Sep 10, 2019 | 154.99 | 159.78 | 154.59 | 159.56 | 2,598,963 | +4.48(+2.89%) |
Sep 09, 2019 | 151.08 | 155.27 | 150.94 | 155.08 | 2,452,399 | +5.14(+3.43%) |
Sep 06, 2019 | 151.91 | 152.67 | 149.71 | 149.94 | 1,525,889 | -1.72(-1.14%) |
Sep 05, 2019 | 148.60 | 152.56 | 148.27 | 151.66 | 2,296,946 | +4.91(+3.35%) |
Sep 04, 2019 | 145.35 | 147.23 | 145.05 | 146.75 | 1,366,102 | +3.40(+2.37%) |
Sep 03, 2019 | 143.73 | 145.08 | 142.00 | 143.35 | 1,377,218 | -2.99(-2.04%) |
Aug 30, 2019 | 146.23 | 147.91 | 145.92 | 146.34 | 1,248,080 | +1.07(+0.74%) |
Aug 29, 2019 | 143.01 | 146.23 | 142.89 | 145.27 | 1,827,012 | +3.94(+2.79%) |
Aug 28, 2019 | 137.60 | 142.50 | 136.38 | 141.33 | 2,238,094 | +3.37(+2.44%) |
Aug 27, 2019 | 141.19 | 142.18 | 137.28 | 137.96 | 1,961,874 | -2.73(-1.94%) |
Aug 26, 2019 | 141.36 | 142.76 | 139.92 | 140.69 | 1,377,444 | +0.48(+0.34%) |
Aug 23, 2019 | 144.40 | 145.03 | 139.43 | 140.21 | 3,042,108 | -5.66(-3.88%) |
Aug 22, 2019 | 146.01 | 146.69 | 143.71 | 145.87 | 1,253,330 | -0.07(-0.05%) |
Aug 21, 2019 | 145.56 | 146.51 | 144.87 | 145.94 | 1,132,103 | +2.16(+1.50%) |
Aug 20, 2019 | 145.37 | 145.75 | 143.29 | 143.78 | 1,180,912 | -2.28(-1.56%) |
Aug 19, 2019 | 146.21 | 146.92 | 145.31 | 146.06 | 1,580,614 | +2.13(+1.48%) |
Aug 16, 2019 | 142.25 | 144.77 | 142.07 | 143.93 | 1,691,276 | +2.93(+2.08%) |
Aug 15, 2019 | 143.38 | 143.46 | 139.75 | 140.99 | 2,031,219 | -2.07(-1.44%) |
Aug 14, 2019 | 145.57 | 145.81 | 142.38 | 143.06 | 1,829,992 | -5.04(-3.40%) |
Aug 13, 2019 | 147.29 | 150.94 | 145.15 | 148.10 | 1,993,449 | +1.60(+1.09%) |
Aug 12, 2019 | 148.57 | 148.75 | 146.15 | 146.50 | 891,907 | -3.08(-2.06%) |
Aug 09, 2019 | 151.05 | 151.25 | 148.01 | 149.58 | 1,376,627 | -1.94(-1.28%) |
Aug 08, 2019 | 149.55 | 152.42 | 149.01 | 151.52 | 1,943,704 | +3.29(+2.22%) |
Aug 07, 2019 | 145.61 | 148.42 | 143.22 | 148.23 | 2,599,741 | -0.49(-0.33%) |
Aug 06, 2019 | 146.84 | 150.38 | 146.29 | 148.72 | 3,037,428 | +3.63(+2.50%) |
Aug 05, 2019 | 147.70 | 147.77 | 143.02 | 145.09 | 3,468,098 | -5.97(-3.95%) |
Aug 02, 2019 | 150.18 | 152.05 | 148.85 | 151.06 | 2,123,308 | +0.39(+0.26%) |
Aug 01, 2019 | 156.99 | 158.20 | 150.10 | 150.67 | 3,293,160 | -6.66(-4.23%) |
Jul 31, 2019 | 159.10 | 160.53 | 155.53 | 157.33 | 1,609,963 | -1.72(-1.08%) |
Jul 30, 2019 | 158.27 | 159.56 | 156.47 | 159.05 | 1,329,138 | -0.19(-0.12%) |
Jul 29, 2019 | 161.02 | 161.50 | 158.41 | 159.24 | 1,505,576 | -2.16(-1.34%) |
Jul 26, 2019 | 162.20 | 162.31 | 160.35 | 161.40 | 2,171,215 | -0.86(-0.53%) |
Jul 25, 2019 | 162.01 | 163.08 | 161.11 | 162.26 | 2,152,224 | -0.13(-0.08%) |
Jul 24, 2019 | 161.26 | 164.69 | 160.92 | 162.39 | 2,903,721 | +2.07(+1.29%) |
Jul 23, 2019 | 157.77 | 160.49 | 157.77 | 160.32 | 3,106,910 | +3.89(+2.49%) |
Jul 22, 2019 | 155.50 | 157.89 | 155.22 | 156.43 | 2,309,498 | +2.23(+1.45%) |
Jul 19, 2019 | 153.31 | 155.80 | 153.29 | 154.20 | 2,240,908 | +1.62(+1.06%) |
Jul 18, 2019 | 151.90 | 153.62 | 151.09 | 152.58 | 1,822,994 | +0.30(+0.20%) |
Jul 17, 2019 | 156.45 | 156.64 | 151.99 | 152.28 | 3,332,419 | -4.37(-2.79%) |
Jul 16, 2019 | 155.76 | 159.58 | 155.76 | 156.65 | 2,974,457 | +1.74(+1.13%) |
Jul 15, 2019 | 154.55 | 155.78 | 153.40 | 154.91 | 2,191,458 | +0.40(+0.26%) |
Jul 12, 2019 | 151.89 | 155.41 | 151.59 | 154.51 | 3,588,380 | +4.49(+3.00%) |
Jul 11, 2019 | 147.72 | 150.72 | 147.40 | 150.02 | 2,707,466 | +2.41(+1.63%) |
Jul 10, 2019 | 149.62 | 150.22 | 147.40 | 147.61 | 2,250,312 | +0.74(+0.50%) |
Jul 09, 2019 | 147.07 | 147.56 | 146.41 | 146.87 | 1,320,319 | -1.50(-1.01%) |
Jul 08, 2019 | 147.86 | 149.21 | 146.74 | 148.38 | 1,719,399 | -1.06(-0.71%) |
Jul 05, 2019 | 148.62 | 149.85 | 147.18 | 149.44 | 1,219,683 | +0.51(+0.34%) |
Jul 03, 2019 | 147.98 | 149.03 | 147.01 | 148.93 | 1,279,512 | +1.50(+1.02%) |
Jul 02, 2019 | 150.45 | 150.60 | 147.17 | 147.43 | 2,016,622 | -2.93(-1.95%) |
Jul 01, 2019 | 155.02 | 155.02 | 149.06 | 150.36 | 2,546,246 | -1.12(-0.74%) |
Jun 28, 2019 | 151.52 | 153.51 | 151.31 | 151.48 | 5,757,536 | +0.81(+0.54%) |
Jun 27, 2019 | 147.99 | 151.63 | 147.66 | 150.67 | 3,750,933 | +3.13(+2.12%) |
Jun 26, 2019 | 144.34 | 148.78 | 141.63 | 147.54 | 6,771,579 | +3.63(+2.53%) |
Jun 25, 2019 | 147.59 | 147.62 | 143.91 | 143.91 | 5,186,339 | -4.54(-3.06%) |
Jun 24, 2019 | 151.31 | 152.21 | 148.15 | 148.45 | 3,861,668 | -4.11(-2.69%) |
Jun 21, 2019 | 154.75 | 155.06 | 152.35 | 152.56 | 2,739,490 | -2.31(-1.49%) |
Jun 20, 2019 | 154.76 | 155.82 | 153.29 | 154.86 | 2,271,081 | +1.78(+1.16%) |
Jun 19, 2019 | 153.19 | 153.90 | 152.26 | 153.08 | 1,750,214 | +0.20(+0.13%) |
Jun 18, 2019 | 151.65 | 155.43 | 151.38 | 152.88 | 2,376,596 | +2.41(+1.60%) |
Jun 17, 2019 | 151.16 | 151.65 | 149.86 | 150.47 | 1,428,141 | -0.76(-0.50%) |
Jun 14, 2019 | 151.83 | 152.09 | 149.13 | 151.23 | 1,730,250 | -1.03(-0.68%) |
Jun 13, 2019 | 149.81 | 152.45 | 149.69 | 152.26 | 2,436,798 | +3.95(+2.66%) |
Jun 12, 2019 | 145.75 | 148.90 | 145.28 | 148.31 | 1,536,615 | +1.77(+1.21%) |
Jun 11, 2019 | 150.23 | 150.63 | 145.99 | 146.53 | 2,020,601 | -2.21(-1.48%) |
Jun 10, 2019 | 146.85 | 150.72 | 146.77 | 148.74 | 2,235,654 | +3.51(+2.42%) |
Jun 07, 2019 | 144.50 | 146.53 | 143.60 | 145.23 | 2,317,482 | +1.08(+0.75%) |
Jun 06, 2019 | 145.49 | 145.76 | 143.00 | 144.15 | 1,724,893 | -1.60(-1.10%) |
Jun 05, 2019 | 147.97 | 148.43 | 145.00 | 145.75 | 2,437,917 | -0.92(-0.63%) |
Jun 04, 2019 | 141.55 | 146.95 | 141.27 | 146.67 | 3,105,548 | +6.66(+4.76%) |
Jun 03, 2019 | 138.93 | 142.83 | 138.48 | 140.01 | 4,263,737 | -1.78(-1.26%) |
May 31, 2019 | 142.36 | 144.06 | 141.34 | 141.79 | 2,080,718 | -3.43(-2.36%) |
May 30, 2019 | 146.85 | 148.62 | 144.29 | 145.22 | 1,816,313 | -1.43(-0.98%) |
May 29, 2019 | 144.93 | 147.72 | 143.57 | 146.65 | 2,226,075 | +1.03(+0.71%) |
May 28, 2019 | 146.11 | 147.23 | 144.12 | 145.62 | 2,751,203 | -1.36(-0.93%) |
May 24, 2019 | 148.66 | 148.90 | 145.84 | 146.99 | 1,467,372 | -0.61(-0.41%) |
May 23, 2019 | 147.14 | 148.01 | 145.37 | 147.59 | 2,691,267 | -1.30(-0.87%) |
May 22, 2019 | 153.26 | 153.39 | 148.82 | 148.89 | 3,287,201 | -5.51(-3.57%) |
May 21, 2019 | 155.78 | 156.15 | 153.91 | 154.39 | 2,055,929 | -0.20(-0.13%) |
May 20, 2019 | 154.61 | 156.10 | 153.78 | 154.59 | 1,820,120 | -1.57(-1.01%) |
May 17, 2019 | 158.04 | 160.12 | 155.92 | 156.17 | 2,432,165 | -5.38(-3.33%) |
May 16, 2019 | 159.03 | 164.91 | 158.88 | 161.54 | 2,912,700 | +2.97(+1.87%) |
May 15, 2019 | 156.36 | 159.25 | 153.91 | 158.57 | 2,518,803 | +0.62(+0.40%) |
May 14, 2019 | 158.63 | 160.24 | 156.92 | 157.95 | 2,447,071 | -0.41(-0.26%) |
May 13, 2019 | 158.82 | 159.69 | 156.97 | 158.35 | 1,938,057 | -5.24(-3.20%) |
May 10, 2019 | 164.29 | 165.01 | 160.66 | 163.59 | 1,605,666 | -0.96(-0.59%) |
May 09, 2019 | 163.02 | 165.13 | 161.70 | 164.56 | 1,742,598 | -0.35(-0.21%) |
May 08, 2019 | 165.49 | 166.43 | 163.87 | 164.91 | 2,207,196 | -1.13(-0.68%) |
May 07, 2019 | 168.43 | 168.62 | 163.69 | 166.04 | 2,341,821 | -4.54(-2.66%) |
May 06, 2019 | 168.38 | 171.16 | 166.91 | 170.58 | 1,403,985 | -2.26(-1.31%) |
May 03, 2019 | 173.44 | 175.15 | 172.55 | 172.84 | 1,337,348 | +0.94(+0.55%) |
May 02, 2019 | 170.36 | 172.86 | 168.01 | 171.90 | 1,607,425 | +1.31(+0.77%) |