Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 137.42 | 137.82 | 134.41 | 134.67 | 1,075,904 | -4.46(-3.21%) |
Apr 29, 2020 | 138.57 | 140.19 | 136.36 | 139.13 | 808,323 | +2.73(+2.00%) |
Apr 28, 2020 | 136.32 | 138.85 | 134.48 | 136.40 | 819,981 | +2.51(+1.88%) |
Apr 27, 2020 | 128.81 | 134.31 | 128.37 | 133.89 | 912,198 | +6.47(+5.08%) |
Apr 24, 2020 | 127.36 | 127.70 | 125.45 | 127.42 | 634,400 | +0.10(+0.08%) |
Apr 23, 2020 | 128.39 | 129.72 | 127.09 | 127.33 | 810,137 | -1.13(-0.88%) |
Apr 22, 2020 | 126.91 | 128.87 | 124.33 | 128.46 | 1,171,834 | +2.38(+1.88%) |
Apr 21, 2020 | 122.17 | 129.50 | 118.47 | 126.08 | 2,671,992 | +4.10(+3.36%) |
Apr 20, 2020 | 122.59 | 126.69 | 119.66 | 121.98 | 1,514,334 | -2.09(-1.69%) |
Apr 17, 2020 | 120.41 | 124.22 | 120.41 | 124.08 | 1,078,924 | +5.79(+4.89%) |
Apr 16, 2020 | 121.14 | 121.79 | 116.88 | 118.29 | 980,153 | -2.19(-1.82%) |
Apr 15, 2020 | 122.84 | 123.85 | 120.26 | 120.48 | 876,279 | -5.36(-4.26%) |
Apr 14, 2020 | 119.56 | 126.54 | 117.44 | 125.84 | 1,248,230 | +8.11(+6.89%) |
Apr 13, 2020 | 119.48 | 120.30 | 114.97 | 117.73 | 1,196,458 | -2.72(-2.25%) |
Apr 09, 2020 | 119.64 | 124.11 | 119.45 | 120.44 | 900,805 | +1.49(+1.26%) |
Apr 08, 2020 | 113.84 | 120.39 | 112.16 | 118.95 | 771,402 | +6.24(+5.54%) |
Apr 07, 2020 | 116.96 | 119.59 | 112.49 | 112.70 | 1,319,545 | +2.32(+2.10%) |
Apr 06, 2020 | 107.90 | 111.46 | 106.90 | 110.39 | 1,062,646 | +7.01(+6.78%) |
Apr 03, 2020 | 104.96 | 108.68 | 102.44 | 103.38 | 817,263 | -2.61(-2.46%) |
Apr 02, 2020 | 108.63 | 110.76 | 103.78 | 105.98 | 1,201,316 | -4.03(-3.67%) |
Apr 01, 2020 | 111.93 | 113.64 | 109.13 | 110.02 | 1,121,715 | -5.80(-5.01%) |
Mar 31, 2020 | 117.55 | 119.17 | 115.42 | 115.82 | 1,198,298 | -2.57(-2.17%) |
Mar 30, 2020 | 117.04 | 120.82 | 115.98 | 118.39 | 970,454 | +2.47(+2.13%) |
Mar 27, 2020 | 114.59 | 119.47 | 113.51 | 115.91 | 773,430 | -2.04(-1.73%) |
Mar 26, 2020 | 113.85 | 118.49 | 113.47 | 117.95 | 930,889 | +5.75(+5.12%) |
Mar 25, 2020 | 109.89 | 115.83 | 105.02 | 112.20 | 1,435,966 | +2.00(+1.81%) |
Mar 24, 2020 | 105.08 | 111.43 | 103.89 | 110.20 | 1,434,577 | +8.77(+8.64%) |
Mar 23, 2020 | 101.42 | 107.60 | 99.88 | 101.44 | 1,573,567 | -1.00(-0.98%) |
Mar 20, 2020 | 113.44 | 114.41 | 102.14 | 102.44 | 1,279,218 | -9.46(-8.46%) |
Mar 19, 2020 | 118.97 | 118.97 | 103.96 | 111.90 | 1,778,771 | -8.44(-7.01%) |
Mar 18, 2020 | 120.08 | 123.30 | 104.53 | 120.33 | 1,920,607 | -9.59(-7.38%) |
Mar 17, 2020 | 127.80 | 132.19 | 125.05 | 129.92 | 1,721,353 | +4.92(+3.93%) |
Mar 16, 2020 | 124.77 | 127.73 | 117.01 | 125.01 | 1,608,212 | -11.42(-8.37%) |
Mar 13, 2020 | 136.15 | 138.09 | 126.73 | 136.43 | 1,767,059 | +5.08(+3.87%) |
Mar 12, 2020 | 130.50 | 135.51 | 125.50 | 131.35 | 2,228,160 | -9.71(-6.88%) |
Mar 11, 2020 | 143.92 | 147.41 | 136.70 | 141.05 | 1,678,250 | -7.16(-4.83%) |
Mar 10, 2020 | 141.34 | 148.22 | 138.71 | 148.21 | 1,288,935 | +10.83(+7.88%) |
Mar 09, 2020 | 139.77 | 143.81 | 136.94 | 137.38 | 1,373,607 | -12.11(-8.10%) |
Mar 06, 2020 | 149.00 | 151.22 | 144.82 | 149.49 | 1,543,663 | -3.95(-2.57%) |
Mar 05, 2020 | 154.09 | 156.13 | 150.94 | 153.44 | 1,756,778 | -4.48(-2.84%) |
Mar 04, 2020 | 149.29 | 158.08 | 147.96 | 157.91 | 1,547,832 | +11.25(+7.67%) |
Mar 03, 2020 | 145.76 | 149.67 | 144.37 | 146.67 | 1,577,130 | +0.77(+0.53%) |
Mar 02, 2020 | 139.37 | 146.06 | 138.34 | 145.90 | 1,261,303 | +8.54(+6.22%) |
Feb 28, 2020 | 135.33 | 138.80 | 133.93 | 137.36 | 1,666,269 | -2.95(-2.10%) |
Feb 27, 2020 | 145.60 | 147.08 | 140.24 | 140.31 | 1,037,110 | -8.03(-5.41%) |
Feb 26, 2020 | 148.30 | 150.44 | 146.61 | 148.34 | 902,919 | +1.16(+0.79%) |
Feb 25, 2020 | 151.58 | 151.83 | 145.80 | 147.18 | 983,689 | -3.40(-2.25%) |
Feb 24, 2020 | 149.85 | 152.73 | 149.32 | 150.57 | 1,022,146 | -3.70(-2.40%) |
Feb 21, 2020 | 155.19 | 156.00 | 153.55 | 154.28 | 813,281 | -1.84(-1.18%) |
Feb 20, 2020 | 156.24 | 156.75 | 153.96 | 156.11 | 584,872 | -0.44(-0.28%) |
Feb 19, 2020 | 154.85 | 156.95 | 154.51 | 156.55 | 816,697 | +2.18(+1.41%) |
Feb 18, 2020 | 157.25 | 157.25 | 154.04 | 154.37 | 954,578 | -3.22(-2.04%) |
Feb 14, 2020 | 157.63 | 158.97 | 156.71 | 157.59 | 930,852 | +0.68(+0.43%) |
Feb 13, 2020 | 150.73 | 159.34 | 148.47 | 156.92 | 1,811,604 | +7.49(+5.01%) |
Feb 12, 2020 | 148.18 | 149.86 | 146.63 | 149.43 | 1,329,402 | +1.17(+0.79%) |
Feb 11, 2020 | 150.85 | 150.85 | 148.16 | 148.26 | 590,453 | -1.36(-0.91%) |
Feb 10, 2020 | 149.97 | 150.56 | 148.62 | 149.62 | 627,594 | -0.86(-0.57%) |
Feb 07, 2020 | 150.41 | 151.07 | 150.09 | 150.49 | 496,137 | -0.35(-0.23%) |
Feb 06, 2020 | 151.72 | 151.78 | 150.62 | 150.83 | 488,864 | +0.08(+0.05%) |
Feb 05, 2020 | 151.27 | 151.92 | 149.99 | 150.76 | 509,803 | +0.53(+0.35%) |
Feb 04, 2020 | 149.11 | 150.69 | 148.68 | 150.22 | 599,377 | +2.97(+2.02%) |
Feb 03, 2020 | 145.74 | 147.49 | 145.58 | 147.26 | 545,349 | +2.29(+1.58%) |
Jan 31, 2020 | 146.63 | 147.42 | 144.07 | 144.96 | 776,985 | -2.74(-1.85%) |
Jan 30, 2020 | 148.26 | 149.11 | 146.04 | 147.70 | 785,907 | -1.63(-1.09%) |
Jan 29, 2020 | 150.14 | 150.57 | 148.97 | 149.34 | 504,460 | -0.22(-0.15%) |
Jan 28, 2020 | 148.50 | 150.13 | 147.99 | 149.56 | 1,068,613 | +1.57(+1.06%) |
Jan 27, 2020 | 146.63 | 148.46 | 145.45 | 147.99 | 493,158 | -0.95(-0.64%) |
Jan 24, 2020 | 150.21 | 150.28 | 148.16 | 148.94 | 609,056 | -0.91(-0.61%) |
Jan 23, 2020 | 149.02 | 149.94 | 147.60 | 149.85 | 490,122 | +0.19(+0.13%) |
Jan 22, 2020 | 149.59 | 150.31 | 148.66 | 149.65 | 701,189 | +0.40(+0.27%) |
Jan 21, 2020 | 147.51 | 149.39 | 146.76 | 149.26 | 940,995 | +1.27(+0.86%) |
Jan 17, 2020 | 146.43 | 148.56 | 145.51 | 147.99 | 865,087 | +1.94(+1.33%) |
Jan 16, 2020 | 145.84 | 146.20 | 144.48 | 146.05 | 580,031 | +1.21(+0.83%) |
Jan 15, 2020 | 142.39 | 145.22 | 141.90 | 144.84 | 704,249 | +2.50(+1.76%) |
Jan 14, 2020 | 143.37 | 143.81 | 142.27 | 142.33 | 685,436 | -1.36(-0.95%) |
Jan 13, 2020 | 141.98 | 143.95 | 141.98 | 143.70 | 590,799 | +1.81(+1.27%) |
Jan 10, 2020 | 143.43 | 143.43 | 141.66 | 141.89 | 611,227 | -1.22(-0.85%) |
Jan 09, 2020 | 142.24 | 143.38 | 141.72 | 143.11 | 727,053 | +1.64(+1.16%) |
Jan 08, 2020 | 138.83 | 142.39 | 138.78 | 141.46 | 1,205,299 | +2.97(+2.14%) |
Jan 07, 2020 | 138.85 | 139.07 | 137.67 | 138.49 | 597,795 | -0.26(-0.19%) |
Jan 06, 2020 | 137.43 | 138.80 | 137.04 | 138.75 | 754,261 | +0.59(+0.43%) |
Jan 03, 2020 | 135.57 | 138.34 | 135.57 | 138.16 | 734,796 | +0.46(+0.34%) |
Jan 02, 2020 | 136.04 | 137.88 | 134.90 | 137.70 | 861,244 | +2.19(+1.62%) |
Dec 31, 2019 | 134.03 | 135.56 | 133.84 | 135.51 | 634,390 | +1.16(+0.86%) |
Dec 30, 2019 | 135.60 | 135.88 | 133.91 | 134.34 | 402,466 | -1.25(-0.92%) |
Dec 27, 2019 | 136.03 | 136.25 | 135.21 | 135.59 | 391,181 | +0.00(+0.00%) |
Dec 26, 2019 | 135.42 | 135.88 | 134.79 | 135.59 | 386,117 | +0.69(+0.51%) |
Dec 24, 2019 | 134.85 | 135.24 | 134.24 | 134.91 | 244,863 | +0.06(+0.04%) |
Dec 23, 2019 | 134.12 | 135.39 | 133.56 | 134.85 | 638,312 | +0.80(+0.60%) |
Dec 20, 2019 | 134.25 | 134.66 | 133.05 | 134.05 | 942,330 | +0.80(+0.60%) |
Dec 19, 2019 | 132.62 | 134.18 | 132.23 | 133.24 | 569,821 | +0.13(+0.09%) |
Dec 18, 2019 | 131.85 | 133.47 | 131.15 | 133.12 | 1,077,576 | +1.44(+1.09%) |
Dec 17, 2019 | 133.82 | 133.97 | 130.91 | 131.68 | 784,135 | -2.02(-1.51%) |
Dec 16, 2019 | 134.32 | 135.57 | 133.50 | 133.70 | 760,434 | -0.44(-0.33%) |
Dec 13, 2019 | 133.67 | 134.46 | 131.40 | 134.13 | 843,371 | +0.17(+0.12%) |
Dec 12, 2019 | 131.23 | 134.35 | 130.95 | 133.97 | 816,523 | +2.49(+1.90%) |
Dec 11, 2019 | 132.44 | 132.66 | 130.78 | 131.47 | 521,280 | -0.55(-0.42%) |
Dec 10, 2019 | 132.73 | 133.21 | 131.92 | 132.02 | 542,465 | -1.10(-0.83%) |
Dec 09, 2019 | 133.29 | 133.86 | 132.86 | 133.13 | 357,580 | -0.81(-0.61%) |
Dec 06, 2019 | 134.51 | 134.89 | 133.40 | 133.94 | 330,792 | +0.54(+0.41%) |
Dec 05, 2019 | 132.24 | 133.43 | 131.32 | 133.40 | 558,661 | +1.47(+1.11%) |
Dec 04, 2019 | 131.59 | 133.47 | 131.59 | 131.93 | 530,219 | +0.25(+0.19%) |
Dec 03, 2019 | 132.34 | 132.95 | 131.10 | 131.68 | 477,750 | -2.00(-1.50%) |
Dec 02, 2019 | 134.97 | 135.48 | 133.65 | 133.68 | 497,159 | -1.36(-1.01%) |
Nov 29, 2019 | 136.66 | 136.81 | 134.65 | 135.04 | 292,119 | -1.63(-1.20%) |
Nov 27, 2019 | 137.03 | 137.25 | 135.14 | 136.68 | 505,133 | +0.03(+0.02%) |
Nov 26, 2019 | 134.45 | 136.68 | 134.31 | 136.64 | 1,203,921 | +2.38(+1.77%) |
Nov 25, 2019 | 133.94 | 135.04 | 133.75 | 134.27 | 582,905 | +0.70(+0.52%) |
Nov 22, 2019 | 134.30 | 134.80 | 133.19 | 133.57 | 417,756 | +0.13(+0.09%) |
Nov 21, 2019 | 134.69 | 134.89 | 132.96 | 133.45 | 546,469 | -1.47(-1.09%) |
Nov 20, 2019 | 135.99 | 136.95 | 133.79 | 134.92 | 484,553 | -1.39(-1.02%) |
Nov 19, 2019 | 134.91 | 137.61 | 134.66 | 136.31 | 768,538 | +1.78(+1.33%) |
Nov 18, 2019 | 133.35 | 135.06 | 132.63 | 134.52 | 1,035,680 | +1.05(+0.79%) |
Nov 15, 2019 | 132.80 | 134.07 | 131.69 | 133.47 | 1,013,610 | +0.71(+0.54%) |
Nov 14, 2019 | 130.80 | 132.95 | 130.47 | 132.76 | 997,951 | +1.64(+1.25%) |
Nov 13, 2019 | 129.79 | 131.37 | 129.32 | 131.12 | 929,044 | +0.82(+0.63%) |
Nov 12, 2019 | 130.34 | 131.01 | 129.86 | 130.30 | 700,422 | +0.16(+0.13%) |
Nov 11, 2019 | 128.46 | 130.56 | 127.38 | 130.13 | 695,214 | +0.95(+0.73%) |
Nov 08, 2019 | 128.81 | 129.78 | 128.24 | 129.19 | 509,760 | +0.07(+0.05%) |
Nov 07, 2019 | 130.90 | 131.35 | 128.03 | 129.12 | 649,737 | -1.24(-0.95%) |
Nov 06, 2019 | 128.72 | 130.88 | 128.25 | 130.36 | 757,622 | +1.86(+1.45%) |
Nov 05, 2019 | 130.15 | 130.15 | 126.88 | 128.50 | 1,501,637 | -1.50(-1.15%) |
Nov 04, 2019 | 134.08 | 134.39 | 129.76 | 130.00 | 973,588 | -3.76(-2.81%) |
Nov 01, 2019 | 132.61 | 133.82 | 131.54 | 133.76 | 798,963 | +1.92(+1.46%) |
Oct 31, 2019 | 130.66 | 132.46 | 130.44 | 131.84 | 867,937 | +1.64(+1.26%) |
Oct 30, 2019 | 131.22 | 131.22 | 128.73 | 130.20 | 1,244,160 | -0.80(-0.61%) |
Oct 29, 2019 | 131.63 | 132.68 | 130.67 | 131.00 | 1,348,154 | -0.82(-0.62%) |
Oct 28, 2019 | 133.24 | 133.64 | 131.10 | 131.82 | 1,179,730 | -1.17(-0.88%) |
Oct 25, 2019 | 132.04 | 133.81 | 131.08 | 132.99 | 913,545 | +0.20(+0.15%) |
Oct 24, 2019 | 135.01 | 136.31 | 127.20 | 132.78 | 3,132,407 | -1.62(-1.21%) |
Oct 23, 2019 | 134.05 | 134.96 | 133.01 | 134.41 | 1,920,775 | +0.04(+0.03%) |
Oct 22, 2019 | 140.47 | 140.47 | 134.25 | 134.37 | 1,166,911 | -5.96(-4.25%) |
Oct 21, 2019 | 140.17 | 140.92 | 138.92 | 140.33 | 987,795 | +0.80(+0.57%) |
Oct 18, 2019 | 140.51 | 141.23 | 139.35 | 139.53 | 1,109,320 | -1.95(-1.38%) |
Oct 17, 2019 | 140.62 | 141.57 | 139.79 | 141.47 | 499,087 | +1.47(+1.05%) |
Oct 16, 2019 | 139.94 | 140.06 | 137.87 | 140.01 | 390,614 | +0.21(+0.15%) |
Oct 15, 2019 | 138.72 | 140.26 | 138.45 | 139.80 | 442,244 | +1.57(+1.14%) |
Oct 14, 2019 | 138.59 | 140.46 | 137.61 | 138.22 | 397,360 | -0.58(-0.42%) |
Oct 11, 2019 | 137.88 | 139.79 | 137.63 | 138.80 | 723,266 | +2.33(+1.71%) |
Oct 10, 2019 | 134.49 | 136.62 | 134.07 | 136.47 | 663,751 | +1.92(+1.43%) |
Oct 09, 2019 | 132.50 | 134.68 | 131.84 | 134.55 | 1,011,063 | +3.33(+2.54%) |
Oct 08, 2019 | 131.78 | 132.24 | 129.46 | 131.22 | 1,058,163 | -1.63(-1.23%) |
Oct 07, 2019 | 132.89 | 133.65 | 132.26 | 132.85 | 1,083,179 | -0.27(-0.20%) |
Oct 04, 2019 | 132.35 | 134.21 | 132.10 | 133.12 | 749,812 | +1.49(+1.13%) |
Oct 03, 2019 | 129.67 | 131.86 | 128.21 | 131.64 | 1,146,026 | +2.01(+1.55%) |
Oct 02, 2019 | 132.07 | 132.26 | 129.40 | 129.63 | 727,278 | -3.71(-2.78%) |
Oct 01, 2019 | 135.65 | 136.75 | 133.03 | 133.34 | 785,824 | -2.31(-1.71%) |
Sep 30, 2019 | 136.28 | 136.82 | 135.40 | 135.66 | 751,102 | -0.62(-0.45%) |
Sep 27, 2019 | 138.78 | 138.78 | 135.18 | 136.28 | 1,226,805 | -1.83(-1.33%) |
Sep 26, 2019 | 138.06 | 138.69 | 137.50 | 138.11 | 549,842 | +0.36(+0.26%) |
Sep 25, 2019 | 136.28 | 137.90 | 135.45 | 137.75 | 851,598 | +1.92(+1.41%) |
Sep 24, 2019 | 136.34 | 137.89 | 135.20 | 135.83 | 841,477 | -0.10(-0.07%) |
Sep 23, 2019 | 135.66 | 136.49 | 134.94 | 135.93 | 771,660 | -0.10(-0.07%) |
Sep 20, 2019 | 136.48 | 136.73 | 134.66 | 136.03 | 825,405 | -0.28(-0.21%) |
Sep 19, 2019 | 136.81 | 137.74 | 136.15 | 136.31 | 643,148 | -0.27(-0.20%) |
Sep 18, 2019 | 136.63 | 137.00 | 134.25 | 136.57 | 588,007 | +0.03(+0.02%) |
Sep 17, 2019 | 135.55 | 137.06 | 134.97 | 136.55 | 755,450 | +1.55(+1.15%) |
Sep 16, 2019 | 135.63 | 136.74 | 134.97 | 134.99 | 525,627 | -1.27(-0.93%) |
Sep 13, 2019 | 137.70 | 138.19 | 135.90 | 136.27 | 791,704 | -0.62(-0.45%) |
Sep 12, 2019 | 137.07 | 139.03 | 136.75 | 136.88 | 469,714 | +0.77(+0.57%) |
Sep 11, 2019 | 135.19 | 137.76 | 134.69 | 136.11 | 731,548 | +1.10(+0.81%) |
Sep 10, 2019 | 138.58 | 138.71 | 132.64 | 135.01 | 1,394,779 | -4.34(-3.11%) |
Sep 09, 2019 | 142.38 | 142.38 | 139.04 | 139.35 | 638,281 | -2.18(-1.54%) |
Sep 06, 2019 | 141.15 | 142.64 | 141.15 | 141.53 | 653,999 | -0.02(-0.01%) |
Sep 05, 2019 | 142.58 | 143.30 | 141.31 | 141.55 | 461,881 | +0.35(+0.25%) |
Sep 04, 2019 | 141.42 | 141.42 | 140.57 | 141.20 | 527,252 | +0.77(+0.55%) |
Sep 03, 2019 | 140.33 | 142.07 | 140.20 | 140.43 | 892,890 | -0.73(-0.52%) |
Aug 30, 2019 | 141.76 | 142.21 | 140.74 | 141.16 | 605,884 | +0.31(+0.22%) |
Aug 29, 2019 | 141.07 | 141.46 | 140.27 | 140.86 | 543,802 | +1.13(+0.81%) |
Aug 28, 2019 | 138.91 | 140.12 | 138.09 | 139.73 | 440,865 | +0.17(+0.12%) |
Aug 27, 2019 | 139.23 | 140.01 | 138.58 | 139.56 | 528,784 | +1.24(+0.90%) |
Aug 26, 2019 | 137.60 | 138.32 | 136.35 | 138.31 | 501,032 | +1.61(+1.18%) |
Aug 23, 2019 | 138.30 | 138.72 | 136.22 | 136.70 | 990,071 | -2.08(-1.50%) |
Aug 22, 2019 | 139.32 | 139.68 | 137.54 | 138.78 | 360,602 | +0.08(+0.06%) |
Aug 21, 2019 | 138.08 | 139.35 | 137.34 | 138.71 | 911,206 | +1.41(+1.03%) |
Aug 20, 2019 | 138.32 | 138.39 | 136.97 | 137.29 | 1,174,758 | -1.20(-0.87%) |
Aug 19, 2019 | 139.46 | 140.00 | 138.39 | 138.49 | 895,829 | +0.25(+0.18%) |
Aug 16, 2019 | 136.57 | 138.49 | 136.34 | 138.24 | 457,491 | +2.36(+1.73%) |
Aug 15, 2019 | 134.97 | 136.18 | 133.93 | 135.89 | 935,313 | +1.30(+0.96%) |
Aug 14, 2019 | 135.21 | 136.25 | 133.77 | 134.59 | 1,008,830 | -2.71(-1.98%) |
Aug 13, 2019 | 134.19 | 138.11 | 134.19 | 137.30 | 732,505 | +2.79(+2.07%) |
Aug 12, 2019 | 135.71 | 136.05 | 134.02 | 134.51 | 825,804 | -1.77(-1.30%) |
Aug 09, 2019 | 138.38 | 138.46 | 135.89 | 136.28 | 1,270,994 | -2.22(-1.60%) |
Aug 08, 2019 | 135.22 | 138.94 | 134.90 | 138.50 | 1,151,743 | +3.62(+2.68%) |
Aug 07, 2019 | 130.73 | 135.03 | 130.08 | 134.89 | 1,011,278 | +2.73(+2.07%) |
Aug 06, 2019 | 130.13 | 132.31 | 129.13 | 132.16 | 917,518 | +2.62(+2.03%) |
Aug 05, 2019 | 130.44 | 131.52 | 128.43 | 129.53 | 1,415,494 | -3.26(-2.45%) |
Aug 02, 2019 | 132.59 | 133.49 | 131.75 | 132.79 | 752,365 | -0.12(-0.09%) |
Aug 01, 2019 | 133.89 | 134.95 | 132.09 | 132.92 | 1,341,502 | -0.86(-0.64%) |
Jul 31, 2019 | 136.15 | 136.38 | 132.86 | 133.77 | 1,014,801 | -2.22(-1.63%) |
Jul 30, 2019 | 136.69 | 136.74 | 134.89 | 135.99 | 1,075,316 | -1.27(-0.92%) |
Jul 29, 2019 | 136.90 | 137.56 | 136.23 | 137.26 | 692,525 | +0.37(+0.27%) |
Jul 26, 2019 | 133.04 | 137.58 | 132.71 | 136.90 | 923,093 | +4.57(+3.45%) |
Jul 25, 2019 | 136.97 | 138.52 | 131.68 | 132.33 | 1,919,796 | -4.48(-3.28%) |
Jul 24, 2019 | 134.79 | 137.44 | 134.21 | 136.81 | 1,600,820 | +1.69(+1.25%) |
Jul 23, 2019 | 132.73 | 135.42 | 132.73 | 135.12 | 759,363 | +2.55(+1.92%) |
Jul 22, 2019 | 133.77 | 134.92 | 132.40 | 132.57 | 610,189 | +0.52(+0.39%) |
Jul 19, 2019 | 135.15 | 135.15 | 132.01 | 132.05 | 552,940 | -1.87(-1.39%) |
Jul 18, 2019 | 132.52 | 133.94 | 131.69 | 133.92 | 672,215 | +1.20(+0.91%) |
Jul 17, 2019 | 131.85 | 133.54 | 131.85 | 132.71 | 481,268 | +0.55(+0.41%) |
Jul 16, 2019 | 131.96 | 132.27 | 131.58 | 132.17 | 403,843 | +0.20(+0.15%) |
Jul 15, 2019 | 132.62 | 132.62 | 131.26 | 131.96 | 648,024 | -0.43(-0.33%) |
Jul 12, 2019 | 131.66 | 132.50 | 130.76 | 132.40 | 518,940 | +0.95(+0.72%) |
Jul 11, 2019 | 130.30 | 131.64 | 129.89 | 131.44 | 419,427 | +1.37(+1.05%) |
Jul 10, 2019 | 132.34 | 132.68 | 129.89 | 130.08 | 700,948 | -1.87(-1.41%) |
Jul 09, 2019 | 130.77 | 131.99 | 130.16 | 131.94 | 636,537 | +0.95(+0.73%) |
Jul 08, 2019 | 132.43 | 132.43 | 130.59 | 130.99 | 898,184 | -1.79(-1.35%) |
Jul 05, 2019 | 132.79 | 133.13 | 131.14 | 132.78 | 436,072 | -0.53(-0.40%) |
Jul 03, 2019 | 131.68 | 133.54 | 131.44 | 133.31 | 477,662 | +2.40(+1.84%) |
Jul 02, 2019 | 130.61 | 131.45 | 129.86 | 130.91 | 919,261 | +0.27(+0.21%) |
Jul 01, 2019 | 131.61 | 131.75 | 129.98 | 130.64 | 845,719 | +0.57(+0.44%) |
Jun 28, 2019 | 127.57 | 130.45 | 127.57 | 130.07 | 1,912,834 | +2.70(+2.12%) |
Jun 27, 2019 | 126.58 | 127.64 | 125.81 | 127.37 | 744,934 | +1.28(+1.01%) |
Jun 26, 2019 | 126.10 | 126.41 | 125.42 | 126.09 | 737,935 | +0.12(+0.09%) |
Jun 25, 2019 | 127.91 | 127.91 | 125.86 | 125.97 | 629,167 | -2.10(-1.64%) |
Jun 24, 2019 | 129.25 | 129.25 | 127.94 | 128.07 | 576,430 | -0.88(-0.68%) |
Jun 21, 2019 | 129.36 | 129.91 | 128.93 | 128.94 | 1,665,061 | -0.88(-0.67%) |
Jun 20, 2019 | 129.45 | 131.00 | 129.16 | 129.82 | 888,519 | +1.07(+0.83%) |
Jun 19, 2019 | 127.91 | 129.07 | 127.23 | 128.75 | 658,891 | +1.07(+0.84%) |
Jun 18, 2019 | 128.40 | 129.14 | 127.48 | 127.68 | 412,642 | +0.15(+0.12%) |
Jun 17, 2019 | 127.33 | 128.06 | 126.62 | 127.53 | 580,784 | +0.54(+0.42%) |
Jun 14, 2019 | 127.71 | 128.19 | 126.59 | 126.99 | 491,595 | -0.57(-0.44%) |
Jun 13, 2019 | 126.22 | 127.95 | 125.26 | 127.56 | 804,232 | +1.58(+1.25%) |
Jun 12, 2019 | 124.17 | 126.26 | 123.70 | 125.98 | 843,744 | +2.25(+1.82%) |
Jun 11, 2019 | 125.99 | 126.05 | 123.20 | 123.73 | 724,973 | -1.50(-1.20%) |
Jun 10, 2019 | 126.04 | 126.12 | 125.04 | 125.23 | 499,093 | +0.04(+0.03%) |
Jun 07, 2019 | 124.88 | 125.99 | 124.50 | 125.19 | 642,983 | +1.03(+0.83%) |
Jun 06, 2019 | 123.24 | 124.32 | 122.33 | 124.16 | 758,584 | +1.06(+0.86%) |
Jun 05, 2019 | 120.22 | 123.29 | 120.16 | 123.11 | 1,042,727 | +3.66(+3.07%) |
Jun 04, 2019 | 116.44 | 119.55 | 116.42 | 119.44 | 732,764 | +3.52(+3.04%) |
Jun 03, 2019 | 116.28 | 117.66 | 115.33 | 115.92 | 1,218,956 | -0.36(-0.31%) |
May 31, 2019 | 117.32 | 117.32 | 115.39 | 116.28 | 1,146,224 | -2.16(-1.83%) |
May 30, 2019 | 118.46 | 120.12 | 117.53 | 118.44 | 630,711 | +0.78(+0.66%) |
May 29, 2019 | 118.31 | 118.31 | 116.93 | 117.66 | 1,039,753 | -1.02(-0.86%) |
May 28, 2019 | 117.52 | 119.26 | 117.11 | 118.68 | 1,165,803 | +1.62(+1.38%) |
May 24, 2019 | 116.83 | 117.66 | 116.15 | 117.07 | 570,512 | +0.64(+0.55%) |
May 23, 2019 | 117.52 | 117.93 | 115.89 | 116.43 | 703,963 | -2.30(-1.94%) |
May 22, 2019 | 117.71 | 118.84 | 117.42 | 118.73 | 542,008 | +1.02(+0.86%) |
May 21, 2019 | 116.67 | 118.82 | 116.67 | 117.71 | 641,243 | +1.44(+1.24%) |
May 20, 2019 | 115.62 | 117.09 | 115.05 | 116.28 | 427,029 | +0.15(+0.13%) |
May 17, 2019 | 115.67 | 117.21 | 115.66 | 116.12 | 643,345 | -0.41(-0.35%) |
May 16, 2019 | 114.46 | 117.18 | 113.17 | 116.53 | 755,036 | +2.71(+2.38%) |
May 15, 2019 | 113.15 | 114.41 | 113.02 | 113.82 | 1,035,981 | +0.03(+0.02%) |
May 14, 2019 | 111.92 | 114.48 | 111.88 | 113.79 | 789,089 | +2.17(+1.94%) |
May 13, 2019 | 111.69 | 112.12 | 110.68 | 111.63 | 1,976,931 | -2.85(-2.49%) |
May 10, 2019 | 112.61 | 114.63 | 110.62 | 114.47 | 2,651,194 | +0.34(+0.30%) |
May 09, 2019 | 114.18 | 114.95 | 112.98 | 114.13 | 2,924,502 | -0.92(-0.80%) |
May 08, 2019 | 116.04 | 116.59 | 114.98 | 115.05 | 1,334,123 | -1.18(-1.01%) |
May 07, 2019 | 117.86 | 118.57 | 115.38 | 116.23 | 869,515 | -2.55(-2.15%) |
May 06, 2019 | 117.03 | 119.21 | 115.84 | 118.78 | 1,002,025 | -0.27(-0.23%) |
May 03, 2019 | 118.70 | 119.77 | 118.62 | 119.05 | 744,729 | +0.83(+0.71%) |
May 02, 2019 | 119.52 | 119.52 | 118.11 | 118.21 | 955,795 | -1.12(-0.94%) |