Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.65 | 126.98 | 125.58 | 126.44 | 347,816 | -0.47(-0.37%) |
Apr 29, 2020 | 126.27 | 127.74 | 125.75 | 126.91 | 417,409 | +3.23(+2.61%) |
Apr 28, 2020 | 126.43 | 126.44 | 123.58 | 123.68 | 645,341 | -1.21(-0.97%) |
Apr 27, 2020 | 124.50 | 125.35 | 124.24 | 124.89 | 306,176 | +1.34(+1.09%) |
Apr 24, 2020 | 122.45 | 123.80 | 121.68 | 123.55 | 241,090 | +1.60(+1.31%) |
Apr 23, 2020 | 122.50 | 123.89 | 121.78 | 121.95 | 749,052 | +0.05(+0.04%) |
Apr 22, 2020 | 121.56 | 122.61 | 121.10 | 121.90 | 298,946 | +2.72(+2.28%) |
Apr 21, 2020 | 121.12 | 121.28 | 118.73 | 119.18 | 407,112 | -3.78(-3.07%) |
Apr 20, 2020 | 123.26 | 124.81 | 122.90 | 122.96 | 385,040 | -2.01(-1.61%) |
Apr 17, 2020 | 124.87 | 125.09 | 123.06 | 124.97 | 2,780,088 | +2.64(+2.16%) |
Apr 16, 2020 | 122.35 | 122.66 | 120.86 | 122.33 | 1,238,394 | +0.76(+0.62%) |
Apr 15, 2020 | 121.28 | 122.33 | 120.44 | 121.57 | 797,458 | -2.23(-1.80%) |
Apr 14, 2020 | 122.26 | 123.98 | 121.61 | 123.80 | 671,357 | +3.86(+3.22%) |
Apr 13, 2020 | 119.81 | 120.22 | 117.89 | 119.93 | 816,048 | -0.46(-0.39%) |
Apr 09, 2020 | 120.40 | 121.32 | 119.19 | 120.39 | 903,428 | +1.29(+1.08%) |
Apr 08, 2020 | 116.97 | 119.42 | 115.72 | 119.11 | 923,273 | +3.46(+2.99%) |
Apr 07, 2020 | 119.84 | 119.84 | 115.48 | 115.65 | 824,315 | -0.36(-0.31%) |
Apr 06, 2020 | 112.91 | 116.63 | 112.19 | 116.01 | 1,600,090 | +7.01(+6.43%) |
Apr 03, 2020 | 110.19 | 110.95 | 107.58 | 109.00 | 974,921 | -1.52(-1.37%) |
Apr 02, 2020 | 107.25 | 110.57 | 106.92 | 110.52 | 1,305,557 | +2.99(+2.78%) |
Apr 01, 2020 | 108.45 | 110.10 | 106.74 | 107.53 | 1,552,549 | -4.80(-4.27%) |
Mar 31, 2020 | 113.51 | 114.87 | 111.69 | 112.33 | 1,751,900 | -1.56(-1.37%) |
Mar 30, 2020 | 111.05 | 113.98 | 110.41 | 113.89 | 766,876 | +4.05(+3.69%) |
Mar 27, 2020 | 110.37 | 113.17 | 109.09 | 109.84 | 1,642,222 | -3.83(-3.37%) |
Mar 26, 2020 | 108.44 | 114.03 | 108.36 | 113.66 | 2,040,952 | +6.35(+5.92%) |
Mar 25, 2020 | 107.07 | 111.39 | 104.93 | 107.31 | 1,842,697 | +0.83(+0.78%) |
Mar 24, 2020 | 103.68 | 106.84 | 102.92 | 106.48 | 1,291,145 | +8.13(+8.27%) |
Mar 23, 2020 | 99.80 | 100.55 | 95.96 | 98.35 | 1,307,390 | -2.16(-2.15%) |
Mar 20, 2020 | 106.74 | 107.05 | 100.32 | 100.51 | 1,337,544 | -4.90(-4.65%) |
Mar 19, 2020 | 104.65 | 108.13 | 101.74 | 105.40 | 1,759,425 | +0.06(+0.05%) |
Mar 18, 2020 | 102.76 | 107.07 | 99.86 | 105.35 | 4,856,402 | -4.30(-3.93%) |
Mar 17, 2020 | 106.27 | 110.73 | 102.68 | 109.65 | 12,420,996 | +6.34(+6.14%) |
Mar 16, 2020 | 104.69 | 111.03 | 101.55 | 103.31 | 7,344,496 | -13.55(-11.60%) |
Mar 13, 2020 | 112.43 | 116.87 | 107.26 | 116.87 | 2,822,443 | +10.79(+10.17%) |
Mar 12, 2020 | 109.34 | 113.91 | 105.39 | 106.08 | 2,510,899 | -11.01(-9.40%) |
Mar 11, 2020 | 119.67 | 120.25 | 115.63 | 117.09 | 1,404,816 | -5.88(-4.78%) |
Mar 10, 2020 | 121.21 | 122.97 | 116.64 | 122.97 | 1,544,627 | +6.31(+5.41%) |
Mar 09, 2020 | 120.96 | 120.96 | 116.43 | 116.66 | 2,274,656 | -9.46(-7.50%) |
Mar 06, 2020 | 124.29 | 126.85 | 123.22 | 126.12 | 1,434,895 | -1.99(-1.55%) |
Mar 05, 2020 | 129.25 | 130.69 | 127.13 | 128.10 | 1,041,664 | -4.46(-3.36%) |
Mar 04, 2020 | 129.83 | 132.56 | 128.38 | 132.56 | 869,141 | +5.50(+4.33%) |
Mar 03, 2020 | 131.74 | 133.16 | 126.00 | 127.06 | 2,006,996 | -4.18(-3.19%) |
Mar 02, 2020 | 126.45 | 131.24 | 124.88 | 131.24 | 1,761,962 | +6.09(+4.87%) |
Feb 28, 2020 | 121.65 | 125.28 | 120.57 | 125.15 | 2,420,829 | -0.41(-0.32%) |
Feb 27, 2020 | 128.84 | 130.74 | 125.55 | 125.55 | 1,387,615 | -6.21(-4.71%) |
Feb 26, 2020 | 132.57 | 134.42 | 131.35 | 131.76 | 993,977 | -0.25(-0.19%) |
Feb 25, 2020 | 136.76 | 136.88 | 131.59 | 132.00 | 1,251,864 | -4.03(-2.96%) |
Feb 24, 2020 | 136.25 | 137.69 | 135.60 | 136.04 | 1,524,271 | -4.96(-3.51%) |
Feb 21, 2020 | 142.03 | 142.15 | 140.60 | 140.99 | 387,387 | -1.63(-1.14%) |
Feb 20, 2020 | 143.25 | 143.47 | 141.29 | 142.62 | 446,797 | -0.82(-0.57%) |
Feb 19, 2020 | 143.11 | 143.72 | 142.94 | 143.44 | 117,934 | +0.81(+0.57%) |
Feb 18, 2020 | 142.52 | 142.89 | 142.00 | 142.63 | 290,992 | -0.43(-0.30%) |
Feb 14, 2020 | 143.07 | 143.15 | 142.47 | 143.06 | 232,602 | +0.23(+0.16%) |
Feb 13, 2020 | 142.48 | 143.35 | 142.31 | 142.83 | 332,279 | -0.40(-0.28%) |
Feb 12, 2020 | 143.03 | 143.28 | 142.77 | 143.22 | 189,446 | +0.94(+0.66%) |
Feb 11, 2020 | 143.15 | 143.24 | 142.10 | 142.28 | 293,213 | -0.23(-0.16%) |
Feb 10, 2020 | 140.85 | 142.52 | 140.85 | 142.52 | 194,017 | +1.18(+0.83%) |
Feb 07, 2020 | 141.36 | 141.91 | 141.01 | 141.34 | 431,976 | -0.52(-0.37%) |
Feb 06, 2020 | 141.62 | 141.90 | 141.18 | 141.86 | 218,219 | +0.75(+0.53%) |
Feb 05, 2020 | 140.94 | 141.20 | 140.08 | 141.10 | 421,076 | +1.55(+1.11%) |
Feb 04, 2020 | 139.02 | 139.83 | 138.78 | 139.55 | 435,513 | +2.15(+1.56%) |
Feb 03, 2020 | 136.93 | 138.23 | 136.93 | 137.40 | 422,447 | +1.11(+0.82%) |
Jan 31, 2020 | 138.66 | 138.68 | 135.89 | 136.29 | 935,718 | -2.37(-1.71%) |
Jan 30, 2020 | 137.32 | 138.80 | 136.99 | 138.66 | 858,632 | +0.39(+0.28%) |
Jan 29, 2020 | 138.97 | 139.07 | 138.09 | 138.28 | 224,370 | +0.11(+0.08%) |
Jan 28, 2020 | 137.40 | 138.51 | 137.16 | 138.16 | 470,029 | +1.42(+1.04%) |
Jan 27, 2020 | 136.52 | 137.45 | 136.18 | 136.74 | 758,453 | -2.19(-1.58%) |
Jan 24, 2020 | 140.61 | 140.61 | 138.42 | 138.94 | 614,151 | -1.22(-0.87%) |
Jan 23, 2020 | 139.92 | 140.26 | 139.35 | 140.15 | 329,831 | +0.02(+0.01%) |
Jan 22, 2020 | 140.44 | 140.69 | 140.06 | 140.13 | 241,313 | +0.11(+0.08%) |
Jan 21, 2020 | 139.94 | 140.40 | 139.81 | 140.02 | 460,837 | -0.31(-0.22%) |
Jan 17, 2020 | 140.28 | 140.37 | 139.87 | 140.33 | 295,663 | +0.55(+0.39%) |
Jan 16, 2020 | 139.47 | 139.80 | 139.25 | 139.78 | 460,805 | +1.03(+0.74%) |
Jan 15, 2020 | 138.50 | 139.15 | 138.34 | 138.76 | 346,506 | +0.28(+0.20%) |
Jan 14, 2020 | 138.67 | 138.99 | 138.25 | 138.48 | 311,102 | -0.32(-0.23%) |
Jan 13, 2020 | 138.16 | 138.80 | 137.86 | 138.80 | 376,534 | +1.03(+0.74%) |
Jan 10, 2020 | 138.52 | 138.55 | 137.57 | 137.77 | 250,862 | -0.41(-0.29%) |
Jan 09, 2020 | 137.98 | 138.20 | 137.68 | 138.18 | 246,165 | +1.09(+0.80%) |
Jan 08, 2020 | 136.35 | 137.69 | 136.29 | 137.08 | 378,160 | +0.79(+0.58%) |
Jan 07, 2020 | 136.57 | 136.68 | 136.23 | 136.29 | 212,111 | -0.50(-0.36%) |
Jan 06, 2020 | 135.30 | 136.86 | 135.30 | 136.79 | 222,348 | +0.62(+0.46%) |
Jan 03, 2020 | 135.81 | 136.81 | 135.70 | 136.17 | 499,601 | -1.17(-0.85%) |
Jan 02, 2020 | 136.50 | 137.34 | 136.20 | 137.34 | 491,280 | +1.61(+1.19%) |
Dec 31, 2019 | 135.14 | 135.80 | 134.98 | 135.73 | 394,925 | +0.27(+0.20%) |
Dec 30, 2019 | 136.30 | 136.33 | 135.22 | 135.45 | 400,989 | -0.83(-0.61%) |
Dec 27, 2019 | 136.63 | 136.70 | 136.04 | 136.28 | 352,991 | -0.01(-0.01%) |
Dec 26, 2019 | 135.53 | 136.29 | 135.52 | 136.29 | 245,486 | +0.96(+0.71%) |
Dec 24, 2019 | 135.42 | 135.46 | 135.21 | 135.33 | 65,608 | -0.04(-0.03%) |
Dec 23, 2019 | 135.44 | 135.50 | 135.29 | 135.37 | 370,435 | +0.28(+0.21%) |
Dec 20, 2019 | 135.27 | 135.41 | 135.01 | 135.09 | 346,939 | +0.48(+0.36%) |
Dec 19, 2019 | 134.07 | 134.61 | 134.07 | 134.60 | 301,320 | +0.61(+0.46%) |
Dec 18, 2019 | 134.30 | 134.42 | 133.96 | 133.99 | 373,758 | -0.09(-0.06%) |
Dec 17, 2019 | 134.29 | 134.35 | 134.07 | 134.08 | 286,533 | +0.04(+0.03%) |
Dec 16, 2019 | 133.80 | 134.33 | 133.80 | 134.04 | 237,063 | +1.00(+0.75%) |
Dec 13, 2019 | 132.88 | 133.58 | 132.53 | 133.04 | 460,429 | +0.10(+0.08%) |
Dec 12, 2019 | 131.82 | 133.27 | 131.70 | 132.93 | 980,437 | +1.10(+0.83%) |
Dec 11, 2019 | 131.64 | 131.92 | 131.47 | 131.84 | 187,325 | +0.36(+0.27%) |
Dec 10, 2019 | 131.58 | 131.85 | 131.05 | 131.48 | 210,727 | -0.12(-0.09%) |
Dec 09, 2019 | 131.77 | 132.23 | 131.56 | 131.60 | 266,506 | -0.36(-0.27%) |
Dec 06, 2019 | 131.56 | 132.13 | 131.56 | 131.96 | 202,431 | +1.30(+1.00%) |
Dec 05, 2019 | 130.78 | 130.78 | 130.06 | 130.66 | 413,702 | +0.21(+0.16%) |
Dec 04, 2019 | 130.19 | 130.66 | 129.96 | 130.45 | 179,358 | +0.86(+0.67%) |
Dec 03, 2019 | 129.20 | 129.65 | 128.54 | 129.59 | 406,420 | -0.98(-0.75%) |
Dec 02, 2019 | 131.76 | 131.76 | 130.22 | 130.57 | 350,937 | -1.00(-0.76%) |
Nov 29, 2019 | 131.85 | 131.94 | 131.49 | 131.57 | 120,413 | -0.46(-0.35%) |
Nov 27, 2019 | 131.72 | 132.08 | 131.57 | 132.03 | 173,101 | +0.60(+0.46%) |
Nov 26, 2019 | 131.26 | 131.53 | 131.11 | 131.43 | 188,983 | +0.30(+0.23%) |
Nov 25, 2019 | 130.62 | 131.17 | 130.61 | 131.13 | 216,776 | +0.98(+0.75%) |
Nov 22, 2019 | 130.21 | 130.28 | 129.75 | 130.16 | 202,644 | +0.28(+0.22%) |
Nov 21, 2019 | 129.98 | 130.09 | 129.42 | 129.88 | 225,901 | -0.01(-0.01%) |
Nov 20, 2019 | 130.20 | 130.37 | 129.16 | 129.89 | 509,711 | -0.52(-0.40%) |
Nov 19, 2019 | 130.93 | 130.93 | 130.22 | 130.40 | 220,309 | -0.23(-0.17%) |
Nov 18, 2019 | 130.41 | 130.78 | 130.08 | 130.63 | 329,975 | +0.11(+0.09%) |
Nov 15, 2019 | 130.15 | 130.51 | 129.83 | 130.51 | 376,278 | +0.99(+0.77%) |
Nov 14, 2019 | 129.27 | 129.59 | 128.92 | 129.52 | 214,872 | +0.01(+0.01%) |
Nov 13, 2019 | 129.12 | 129.69 | 128.98 | 129.51 | 526,966 | +0.03(+0.02%) |
Nov 12, 2019 | 129.46 | 129.94 | 129.19 | 129.48 | 243,612 | +0.22(+0.17%) |
Nov 11, 2019 | 128.91 | 129.34 | 128.80 | 129.27 | 113,829 | -0.28(-0.22%) |
Nov 08, 2019 | 129.01 | 129.55 | 128.68 | 129.55 | 243,066 | +0.44(+0.34%) |
Nov 07, 2019 | 129.18 | 129.65 | 128.88 | 129.11 | 321,498 | +0.60(+0.47%) |
Nov 06, 2019 | 128.54 | 128.68 | 128.11 | 128.51 | 377,633 | -0.01(-0.01%) |
Nov 05, 2019 | 128.69 | 128.74 | 128.35 | 128.52 | 281,009 | +0.02(+0.01%) |
Nov 04, 2019 | 128.65 | 128.80 | 128.37 | 128.50 | 172,430 | +0.60(+0.47%) |
Nov 01, 2019 | 127.36 | 127.90 | 127.24 | 127.90 | 225,895 | +1.17(+0.92%) |
Oct 31, 2019 | 126.98 | 127.02 | 126.10 | 126.73 | 394,334 | -0.12(-0.10%) |
Oct 30, 2019 | 126.54 | 127.05 | 125.98 | 126.85 | 412,071 | +0.51(+0.40%) |
Oct 29, 2019 | 126.57 | 126.83 | 126.20 | 126.34 | 668,047 | -0.36(-0.28%) |
Oct 28, 2019 | 126.40 | 126.87 | 126.40 | 126.70 | 310,419 | +0.94(+0.75%) |
Oct 25, 2019 | 124.71 | 126.00 | 124.71 | 125.76 | 345,135 | +0.67(+0.54%) |
Oct 24, 2019 | 125.39 | 125.39 | 124.73 | 125.09 | 310,143 | +0.17(+0.14%) |
Oct 23, 2019 | 124.42 | 124.92 | 124.33 | 124.92 | 286,346 | +0.32(+0.26%) |
Oct 22, 2019 | 125.30 | 125.40 | 124.53 | 124.60 | 471,614 | -0.35(-0.28%) |
Oct 21, 2019 | 124.60 | 124.97 | 124.42 | 124.94 | 239,341 | +0.97(+0.79%) |
Oct 18, 2019 | 124.53 | 124.80 | 123.64 | 123.97 | 551,512 | -0.84(-0.68%) |
Oct 17, 2019 | 125.09 | 125.20 | 124.49 | 124.81 | 336,481 | +0.35(+0.28%) |
Oct 16, 2019 | 124.46 | 124.75 | 124.27 | 124.47 | 260,020 | -0.17(-0.14%) |
Oct 15, 2019 | 123.78 | 124.96 | 123.78 | 124.64 | 526,968 | +1.33(+1.08%) |
Oct 14, 2019 | 123.26 | 123.60 | 123.13 | 123.30 | 269,785 | -0.08(-0.06%) |
Oct 11, 2019 | 123.46 | 124.36 | 123.30 | 123.38 | 901,234 | +1.16(+0.95%) |
Oct 10, 2019 | 121.31 | 122.62 | 121.31 | 122.22 | 378,527 | +0.83(+0.69%) |
Oct 09, 2019 | 121.17 | 121.78 | 120.89 | 121.38 | 466,454 | +1.15(+0.96%) |
Oct 08, 2019 | 121.20 | 121.63 | 120.22 | 120.23 | 589,452 | -1.83(-1.50%) |
Oct 07, 2019 | 122.23 | 122.95 | 121.98 | 122.06 | 346,705 | -0.46(-0.38%) |
Oct 04, 2019 | 121.17 | 122.60 | 121.17 | 122.52 | 314,418 | +1.73(+1.44%) |
Oct 03, 2019 | 119.69 | 120.78 | 118.39 | 120.78 | 500,555 | +1.09(+0.91%) |
Oct 02, 2019 | 121.19 | 121.21 | 119.20 | 119.69 | 552,815 | -2.15(-1.76%) |
Oct 01, 2019 | 123.65 | 124.03 | 121.84 | 121.84 | 352,484 | -1.44(-1.17%) |
Sep 30, 2019 | 122.94 | 123.54 | 122.92 | 123.28 | 297,731 | +0.65(+0.53%) |
Sep 27, 2019 | 123.60 | 123.60 | 121.97 | 122.64 | 757,143 | -0.53(-0.43%) |
Sep 26, 2019 | 123.56 | 123.56 | 122.59 | 123.17 | 309,907 | -0.41(-0.33%) |
Sep 25, 2019 | 122.78 | 123.77 | 122.12 | 123.58 | 304,049 | +0.94(+0.76%) |
Sep 24, 2019 | 124.36 | 124.50 | 122.30 | 122.65 | 629,043 | -1.14(-0.92%) |
Sep 23, 2019 | 123.44 | 124.11 | 123.44 | 123.78 | 174,327 | +0.05(+0.04%) |
Sep 20, 2019 | 124.84 | 124.89 | 123.58 | 123.74 | 940,789 | -0.77(-0.61%) |
Sep 19, 2019 | 124.70 | 125.14 | 124.32 | 124.50 | 252,675 | +0.03(+0.02%) |
Sep 18, 2019 | 124.13 | 124.52 | 123.32 | 124.47 | 293,114 | +0.11(+0.09%) |
Sep 17, 2019 | 123.98 | 124.37 | 123.89 | 124.36 | 209,655 | +0.32(+0.26%) |
Sep 16, 2019 | 124.17 | 124.39 | 123.79 | 124.04 | 411,550 | -0.61(-0.49%) |
Sep 13, 2019 | 124.93 | 125.02 | 124.51 | 124.65 | 329,313 | -0.16(-0.13%) |
Sep 12, 2019 | 124.71 | 125.35 | 124.40 | 124.81 | 606,144 | +0.45(+0.36%) |
Sep 11, 2019 | 123.55 | 124.38 | 123.31 | 124.36 | 289,696 | +0.98(+0.79%) |
Sep 10, 2019 | 123.03 | 123.38 | 122.55 | 123.38 | 428,542 | +0.05(+0.04%) |
Sep 09, 2019 | 123.70 | 123.70 | 122.92 | 123.33 | 290,969 | +0.09(+0.08%) |
Sep 06, 2019 | 123.41 | 123.49 | 122.92 | 123.24 | 159,030 | +0.00(+0.00%) |
Sep 05, 2019 | 122.67 | 123.59 | 122.67 | 123.24 | 357,512 | +1.70(+1.40%) |
Sep 04, 2019 | 121.12 | 121.55 | 120.77 | 121.54 | 183,177 | +1.45(+1.20%) |
Sep 03, 2019 | 120.14 | 120.42 | 119.54 | 120.10 | 323,165 | -0.77(-0.63%) |
Aug 30, 2019 | 121.58 | 121.58 | 120.41 | 120.86 | 373,786 | -0.09(-0.08%) |
Aug 29, 2019 | 120.65 | 121.17 | 120.13 | 120.95 | 405,901 | +1.47(+1.23%) |
Aug 28, 2019 | 118.34 | 119.54 | 118.01 | 119.48 | 283,087 | +0.87(+0.73%) |
Aug 27, 2019 | 119.76 | 119.92 | 118.33 | 118.61 | 363,361 | -0.45(-0.38%) |
Aug 26, 2019 | 118.73 | 119.09 | 118.07 | 119.06 | 455,358 | +1.43(+1.21%) |
Aug 23, 2019 | 120.24 | 120.98 | 117.09 | 117.63 | 904,675 | -3.21(-2.66%) |
Aug 22, 2019 | 121.25 | 121.51 | 120.11 | 120.84 | 388,194 | -0.09(-0.08%) |
Aug 21, 2019 | 120.93 | 121.12 | 120.65 | 120.94 | 329,384 | +1.07(+0.90%) |
Aug 20, 2019 | 120.69 | 120.84 | 119.83 | 119.86 | 439,602 | -1.01(-0.83%) |
Aug 19, 2019 | 120.74 | 121.13 | 120.48 | 120.87 | 291,310 | +1.50(+1.26%) |
Aug 16, 2019 | 118.44 | 119.52 | 118.44 | 119.37 | 345,709 | +1.81(+1.54%) |
Aug 15, 2019 | 117.76 | 118.04 | 116.66 | 117.56 | 401,544 | +0.22(+0.18%) |
Aug 14, 2019 | 119.06 | 119.28 | 117.33 | 117.34 | 651,101 | -3.57(-2.95%) |
Aug 13, 2019 | 118.85 | 121.54 | 118.75 | 120.91 | 322,761 | +1.90(+1.60%) |
Aug 12, 2019 | 119.67 | 119.95 | 118.52 | 119.00 | 208,713 | -1.37(-1.14%) |
Aug 09, 2019 | 120.83 | 121.04 | 119.56 | 120.38 | 514,813 | -0.88(-0.72%) |
Aug 08, 2019 | 119.68 | 121.25 | 119.46 | 121.25 | 492,774 | +2.31(+1.94%) |
Aug 07, 2019 | 117.60 | 119.24 | 116.48 | 118.95 | 570,627 | -0.05(-0.04%) |
Aug 06, 2019 | 118.31 | 119.08 | 117.57 | 119.00 | 560,188 | +1.64(+1.40%) |
Aug 05, 2019 | 119.19 | 119.19 | 116.48 | 117.35 | 964,544 | -3.74(-3.09%) |
Aug 02, 2019 | 121.57 | 121.57 | 120.27 | 121.09 | 748,537 | -0.84(-0.69%) |
Aug 01, 2019 | 123.13 | 124.59 | 121.63 | 121.94 | 798,210 | -0.99(-0.80%) |
Jul 31, 2019 | 124.58 | 124.65 | 122.13 | 122.92 | 561,746 | -1.54(-1.24%) |
Jul 30, 2019 | 124.31 | 124.73 | 124.11 | 124.46 | 266,484 | -0.48(-0.38%) |
Jul 29, 2019 | 125.08 | 125.08 | 124.62 | 124.94 | 147,037 | -0.19(-0.15%) |
Jul 26, 2019 | 124.60 | 125.23 | 124.46 | 125.13 | 331,885 | +1.05(+0.84%) |
Jul 25, 2019 | 124.53 | 124.57 | 123.74 | 124.08 | 322,940 | -0.55(-0.44%) |
Jul 24, 2019 | 123.69 | 124.63 | 123.69 | 124.63 | 335,179 | +0.59(+0.47%) |
Jul 23, 2019 | 123.81 | 124.09 | 123.43 | 124.04 | 262,137 | +0.77(+0.63%) |
Jul 22, 2019 | 123.06 | 123.46 | 122.78 | 123.27 | 520,832 | +0.39(+0.32%) |
Jul 19, 2019 | 124.19 | 124.19 | 122.78 | 122.88 | 557,036 | -0.72(-0.58%) |
Jul 18, 2019 | 122.96 | 123.73 | 122.67 | 123.60 | 430,008 | +0.37(+0.30%) |
Jul 17, 2019 | 124.07 | 124.15 | 123.22 | 123.22 | 509,186 | -0.79(-0.64%) |
Jul 16, 2019 | 124.42 | 124.50 | 123.87 | 124.02 | 227,969 | -0.48(-0.38%) |
Jul 15, 2019 | 124.56 | 124.56 | 124.20 | 124.49 | 258,458 | +0.10(+0.08%) |
Jul 12, 2019 | 124.09 | 124.39 | 123.94 | 124.39 | 283,769 | +0.51(+0.41%) |
Jul 11, 2019 | 123.93 | 124.08 | 123.49 | 123.88 | 328,042 | +0.20(+0.17%) |
Jul 10, 2019 | 123.40 | 124.01 | 123.24 | 123.67 | 396,922 | +0.77(+0.62%) |
Jul 09, 2019 | 122.11 | 123.03 | 122.11 | 122.91 | 345,595 | +0.26(+0.21%) |
Jul 08, 2019 | 122.71 | 122.78 | 122.36 | 122.64 | 268,493 | -0.64(-0.52%) |
Jul 05, 2019 | 122.93 | 123.44 | 122.50 | 123.29 | 191,179 | -0.18(-0.14%) |
Jul 03, 2019 | 122.82 | 123.47 | 122.78 | 123.47 | 174,890 | +0.95(+0.78%) |
Jul 02, 2019 | 121.98 | 122.53 | 121.71 | 122.51 | 452,801 | +0.49(+0.41%) |
Jul 01, 2019 | 122.45 | 122.59 | 121.52 | 122.02 | 523,964 | +1.09(+0.90%) |
Jun 28, 2019 | 120.95 | 121.09 | 120.50 | 120.93 | 481,486 | +0.42(+0.35%) |
Jun 27, 2019 | 120.57 | 120.77 | 120.30 | 120.51 | 304,809 | +0.32(+0.26%) |
Jun 26, 2019 | 120.64 | 120.83 | 120.15 | 120.19 | 199,483 | -0.01(-0.01%) |
Jun 25, 2019 | 121.52 | 121.53 | 120.07 | 120.20 | 394,058 | -1.30(-1.07%) |
Jun 24, 2019 | 121.66 | 121.83 | 121.46 | 121.50 | 267,033 | -0.14(-0.12%) |
Jun 21, 2019 | 121.54 | 122.25 | 121.53 | 121.64 | 470,662 | -0.03(-0.02%) |
Jun 20, 2019 | 121.78 | 121.90 | 120.79 | 121.66 | 516,884 | +1.19(+0.98%) |
Jun 19, 2019 | 120.45 | 120.75 | 119.69 | 120.48 | 415,464 | +0.16(+0.13%) |
Jun 18, 2019 | 119.96 | 120.81 | 119.86 | 120.32 | 718,008 | +1.19(+0.99%) |
Jun 17, 2019 | 118.97 | 119.39 | 118.95 | 119.14 | 332,745 | +0.25(+0.21%) |
Jun 14, 2019 | 118.76 | 119.17 | 118.52 | 118.88 | 541,036 | -0.11(-0.09%) |
Jun 13, 2019 | 118.86 | 119.09 | 118.54 | 119.00 | 308,193 | +0.58(+0.49%) |
Jun 12, 2019 | 118.58 | 118.78 | 118.24 | 118.42 | 188,303 | -0.27(-0.23%) |
Jun 11, 2019 | 119.49 | 119.66 | 118.47 | 118.69 | 231,970 | +0.06(+0.05%) |
Jun 10, 2019 | 118.70 | 119.44 | 118.56 | 118.62 | 306,919 | +0.64(+0.54%) |
Jun 07, 2019 | 117.04 | 118.46 | 117.04 | 117.98 | 282,922 | +1.37(+1.18%) |
Jun 06, 2019 | 115.86 | 116.91 | 115.67 | 116.61 | 403,552 | +0.87(+0.75%) |
Jun 05, 2019 | 115.63 | 115.76 | 114.78 | 115.74 | 365,092 | +0.83(+0.73%) |
Jun 04, 2019 | 113.43 | 114.95 | 113.32 | 114.91 | 547,469 | +2.52(+2.24%) |
Jun 03, 2019 | 113.14 | 113.37 | 111.79 | 112.38 | 680,827 | -0.78(-0.69%) |
May 31, 2019 | 113.60 | 113.99 | 113.14 | 113.16 | 651,379 | -1.75(-1.52%) |
May 30, 2019 | 115.05 | 115.27 | 114.44 | 114.92 | 661,921 | +0.19(+0.16%) |
May 29, 2019 | 114.97 | 115.10 | 114.03 | 114.73 | 577,691 | -0.95(-0.83%) |
May 28, 2019 | 117.09 | 117.10 | 115.61 | 115.69 | 254,141 | -0.85(-0.73%) |
May 24, 2019 | 117.05 | 117.08 | 116.34 | 116.54 | 199,437 | +0.24(+0.21%) |
May 23, 2019 | 116.69 | 116.69 | 115.64 | 116.30 | 515,197 | -1.46(-1.24%) |
May 22, 2019 | 117.60 | 118.16 | 117.50 | 117.76 | 445,877 | -0.33(-0.28%) |
May 21, 2019 | 117.94 | 118.26 | 117.70 | 118.09 | 249,386 | +0.91(+0.77%) |
May 20, 2019 | 117.17 | 117.76 | 116.85 | 117.19 | 693,068 | -0.80(-0.68%) |
May 17, 2019 | 117.64 | 119.11 | 117.53 | 117.98 | 713,507 | -0.72(-0.61%) |
May 16, 2019 | 117.86 | 119.32 | 117.86 | 118.71 | 424,472 | +1.18(+1.00%) |
May 15, 2019 | 115.92 | 117.80 | 115.84 | 117.53 | 526,944 | +0.94(+0.80%) |
May 14, 2019 | 116.18 | 117.33 | 116.03 | 116.59 | 571,375 | +0.89(+0.77%) |
May 13, 2019 | 116.30 | 116.77 | 115.36 | 115.70 | 671,685 | -2.99(-2.52%) |
May 10, 2019 | 117.81 | 119.12 | 116.37 | 118.69 | 777,038 | +0.47(+0.40%) |
May 09, 2019 | 117.70 | 118.47 | 116.90 | 118.22 | 829,851 | -0.48(-0.41%) |
May 08, 2019 | 118.70 | 119.47 | 118.40 | 118.70 | 684,919 | -0.19(-0.16%) |
May 07, 2019 | 119.89 | 120.04 | 117.96 | 118.88 | 755,059 | -2.05(-1.69%) |
May 06, 2019 | 119.38 | 121.07 | 119.26 | 120.93 | 586,023 | -0.50(-0.41%) |
May 03, 2019 | 120.86 | 121.61 | 120.85 | 121.43 | 627,973 | +1.29(+1.07%) |
May 02, 2019 | 120.55 | 120.87 | 119.50 | 120.14 | 961,713 | -0.45(-0.38%) |