Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.98 | 103.18 | 100.10 | 100.24 | 955,701 | -3.14(-3.04%) |
May 28, 2020 | 104.36 | 108.75 | 103.25 | 103.39 | 947,894 | -1.22(-1.17%) |
May 27, 2020 | 108.44 | 109.21 | 100.98 | 104.61 | 1,531,868 | +5.50(+5.55%) |
May 26, 2020 | 97.55 | 99.76 | 96.82 | 99.11 | 994,929 | +5.60(+5.99%) |
May 22, 2020 | 93.35 | 93.97 | 91.09 | 93.51 | 606,008 | +0.88(+0.95%) |
May 21, 2020 | 91.50 | 93.09 | 90.18 | 92.63 | 795,748 | +2.08(+2.30%) |
May 20, 2020 | 89.72 | 91.49 | 89.17 | 90.55 | 453,648 | +2.50(+2.84%) |
May 19, 2020 | 90.04 | 91.45 | 87.95 | 88.06 | 574,958 | -2.30(-2.54%) |
May 18, 2020 | 86.06 | 91.10 | 85.28 | 90.35 | 724,458 | +7.60(+9.18%) |
May 15, 2020 | 84.18 | 86.31 | 82.15 | 82.75 | 1,004,350 | -2.76(-3.22%) |
May 14, 2020 | 83.78 | 86.31 | 81.14 | 85.51 | 618,968 | +0.21(+0.24%) |
May 13, 2020 | 87.83 | 87.99 | 84.43 | 85.30 | 587,492 | -3.23(-3.65%) |
May 12, 2020 | 90.38 | 91.34 | 88.46 | 88.53 | 592,836 | -1.36(-1.52%) |
May 11, 2020 | 89.07 | 90.61 | 87.59 | 89.90 | 840,366 | -0.07(-0.08%) |
May 08, 2020 | 86.10 | 90.27 | 86.10 | 89.97 | 678,982 | +5.33(+6.30%) |
May 07, 2020 | 83.10 | 85.74 | 82.17 | 84.63 | 474,344 | +3.77(+4.66%) |
May 06, 2020 | 82.78 | 83.42 | 80.41 | 80.86 | 669,835 | -1.09(-1.34%) |
May 05, 2020 | 83.54 | 85.54 | 81.51 | 81.96 | 949,018 | -0.09(-0.11%) |
May 04, 2020 | 80.60 | 82.60 | 79.24 | 82.05 | 650,715 | -0.68(-0.82%) |
May 01, 2020 | 85.35 | 85.60 | 81.45 | 82.72 | 724,817 | -4.43(-5.08%) |
Apr 30, 2020 | 88.97 | 89.54 | 86.03 | 87.15 | 762,836 | -3.36(-3.72%) |
Apr 29, 2020 | 86.89 | 90.65 | 86.33 | 90.51 | 1,129,556 | +6.22(+7.38%) |
Apr 28, 2020 | 80.63 | 84.72 | 79.96 | 84.30 | 1,219,124 | +6.01(+7.68%) |
Apr 27, 2020 | 75.24 | 79.04 | 73.87 | 78.29 | 1,270,612 | +2.97(+3.95%) |
Apr 24, 2020 | 77.29 | 77.91 | 75.31 | 75.31 | 605,806 | -1.77(-2.30%) |
Apr 23, 2020 | 77.68 | 79.69 | 76.90 | 77.08 | 567,683 | +0.32(+0.41%) |
Apr 22, 2020 | 77.52 | 77.60 | 75.72 | 76.76 | 452,832 | +1.46(+1.94%) |
Apr 21, 2020 | 78.25 | 78.99 | 74.90 | 75.30 | 603,288 | -5.01(-6.24%) |
Apr 20, 2020 | 80.41 | 82.23 | 79.08 | 80.32 | 465,211 | -1.87(-2.28%) |
Apr 17, 2020 | 78.81 | 83.31 | 78.81 | 82.19 | 880,716 | +6.38(+8.41%) |
Apr 16, 2020 | 79.31 | 81.08 | 74.97 | 75.81 | 1,046,045 | -2.95(-3.75%) |
Apr 15, 2020 | 75.87 | 80.02 | 74.47 | 78.76 | 968,818 | +1.09(+1.41%) |
Apr 14, 2020 | 79.42 | 80.88 | 77.56 | 77.67 | 805,598 | +0.24(+0.31%) |
Apr 13, 2020 | 79.59 | 80.41 | 76.83 | 77.43 | 678,368 | -4.15(-5.09%) |
Apr 09, 2020 | 87.26 | 88.87 | 81.35 | 81.58 | 1,057,322 | -2.68(-3.18%) |
Apr 08, 2020 | 80.53 | 86.35 | 79.17 | 84.26 | 1,070,502 | +5.29(+6.70%) |
Apr 07, 2020 | 81.23 | 82.71 | 76.96 | 78.96 | 1,717,775 | +2.73(+3.58%) |
Apr 06, 2020 | 71.46 | 76.99 | 69.64 | 76.24 | 715,813 | +8.51(+12.56%) |
Apr 03, 2020 | 69.97 | 70.95 | 66.78 | 67.73 | 867,046 | -2.60(-3.69%) |
Apr 02, 2020 | 68.53 | 72.25 | 68.15 | 70.33 | 1,389,919 | +1.85(+2.70%) |
Apr 01, 2020 | 71.47 | 72.63 | 67.39 | 68.48 | 1,309,660 | -5.75(-7.75%) |
Mar 31, 2020 | 75.13 | 78.71 | 73.80 | 74.23 | 1,270,538 | -2.27(-2.97%) |
Mar 30, 2020 | 79.55 | 79.68 | 74.08 | 76.50 | 1,105,696 | -4.80(-5.90%) |
Mar 27, 2020 | 83.27 | 84.51 | 80.29 | 81.29 | 1,255,338 | -5.34(-6.17%) |
Mar 26, 2020 | 79.63 | 86.88 | 78.95 | 86.63 | 1,293,165 | +9.36(+12.12%) |
Mar 25, 2020 | 75.33 | 83.06 | 72.97 | 77.27 | 1,236,129 | +3.08(+4.16%) |
Mar 24, 2020 | 70.07 | 74.98 | 69.56 | 74.19 | 1,273,664 | +7.97(+12.03%) |
Mar 23, 2020 | 67.57 | 68.93 | 63.49 | 66.22 | 1,326,190 | -3.62(-5.19%) |
Mar 20, 2020 | 68.04 | 77.93 | 66.68 | 69.84 | 1,927,384 | +3.79(+5.74%) |
Mar 19, 2020 | 58.72 | 67.35 | 57.51 | 66.05 | 1,379,031 | +4.71(+7.67%) |
Mar 18, 2020 | 62.80 | 63.66 | 51.74 | 61.34 | 2,648,401 | -5.99(-8.89%) |
Mar 17, 2020 | 69.59 | 70.14 | 64.57 | 67.33 | 1,632,076 | -2.82(-4.01%) |
Mar 16, 2020 | 73.15 | 77.45 | 69.27 | 70.15 | 1,082,231 | -13.74(-16.38%) |
Mar 13, 2020 | 85.09 | 85.83 | 81.21 | 83.89 | 1,387,918 | +3.30(+4.10%) |
Mar 12, 2020 | 83.84 | 87.04 | 78.08 | 80.58 | 1,615,623 | -9.01(-10.06%) |
Mar 11, 2020 | 95.95 | 97.82 | 88.77 | 89.60 | 1,087,409 | -9.22(-9.33%) |
Mar 10, 2020 | 98.52 | 99.98 | 95.72 | 98.82 | 1,027,575 | +2.65(+2.75%) |
Mar 09, 2020 | 99.72 | 100.14 | 94.14 | 96.17 | 1,017,304 | -8.37(-8.00%) |
Mar 06, 2020 | 107.69 | 107.69 | 101.56 | 104.54 | 1,691,575 | -6.28(-5.67%) |
Mar 05, 2020 | 116.40 | 117.12 | 108.34 | 110.82 | 1,664,844 | -7.54(-6.37%) |
Mar 04, 2020 | 113.88 | 118.48 | 112.88 | 118.36 | 812,809 | +5.87(+5.22%) |
Mar 03, 2020 | 112.46 | 115.85 | 111.80 | 112.49 | 1,143,238 | +0.37(+0.33%) |
Mar 02, 2020 | 107.31 | 112.57 | 106.78 | 112.12 | 1,324,764 | +4.83(+4.50%) |
Feb 28, 2020 | 103.47 | 108.27 | 102.56 | 107.30 | 2,378,297 | +2.52(+2.40%) |
Feb 27, 2020 | 101.48 | 105.24 | 98.91 | 104.78 | 2,170,935 | +1.98(+1.93%) |
Feb 26, 2020 | 113.92 | 116.23 | 102.61 | 102.80 | 1,892,557 | -9.96(-8.83%) |
Feb 25, 2020 | 118.93 | 119.86 | 112.24 | 112.76 | 1,124,059 | -5.63(-4.76%) |
Feb 24, 2020 | 123.43 | 123.43 | 118.28 | 118.39 | 727,661 | -7.73(-6.13%) |
Feb 21, 2020 | 126.11 | 126.79 | 125.62 | 126.12 | 523,484 | -0.46(-0.36%) |
Feb 20, 2020 | 129.10 | 129.78 | 125.61 | 126.58 | 396,970 | -2.36(-1.83%) |
Feb 19, 2020 | 128.25 | 130.00 | 128.25 | 128.94 | 480,873 | +0.82(+0.64%) |
Feb 18, 2020 | 128.83 | 129.49 | 127.94 | 128.11 | 345,424 | -0.98(-0.76%) |
Feb 14, 2020 | 127.82 | 129.20 | 127.81 | 129.09 | 255,208 | +1.52(+1.19%) |
Feb 13, 2020 | 126.35 | 127.74 | 126.10 | 127.57 | 290,912 | +0.95(+0.75%) |
Feb 12, 2020 | 127.35 | 128.26 | 125.44 | 126.62 | 515,485 | -0.90(-0.70%) |
Feb 11, 2020 | 129.13 | 129.32 | 127.06 | 127.51 | 339,207 | -1.17(-0.91%) |
Feb 10, 2020 | 127.83 | 128.97 | 127.58 | 128.69 | 328,055 | +0.77(+0.60%) |
Feb 07, 2020 | 125.34 | 128.13 | 124.70 | 127.92 | 615,255 | +2.48(+1.98%) |
Feb 06, 2020 | 124.38 | 125.50 | 123.42 | 125.44 | 241,121 | +1.16(+0.94%) |
Feb 05, 2020 | 125.65 | 126.30 | 123.43 | 124.28 | 438,252 | -0.63(-0.50%) |
Feb 04, 2020 | 123.89 | 125.79 | 123.89 | 124.91 | 567,689 | +2.15(+1.75%) |
Feb 03, 2020 | 122.04 | 123.72 | 121.43 | 122.76 | 724,762 | +0.95(+0.78%) |
Jan 31, 2020 | 122.42 | 122.54 | 120.43 | 121.80 | 563,892 | -0.68(-0.55%) |
Jan 30, 2020 | 121.56 | 123.28 | 120.98 | 122.48 | 351,569 | +0.12(+0.10%) |
Jan 29, 2020 | 123.00 | 123.20 | 121.31 | 122.36 | 284,383 | -0.17(-0.14%) |
Jan 28, 2020 | 121.58 | 122.83 | 120.88 | 122.53 | 292,213 | +1.36(+1.12%) |
Jan 27, 2020 | 120.30 | 121.81 | 119.40 | 121.17 | 564,541 | -0.60(-0.49%) |
Jan 24, 2020 | 121.49 | 123.53 | 121.16 | 121.76 | 502,477 | +0.89(+0.73%) |
Jan 23, 2020 | 121.47 | 122.47 | 120.81 | 120.88 | 421,887 | -0.44(-0.36%) |
Jan 22, 2020 | 123.42 | 124.11 | 121.16 | 121.31 | 578,635 | -1.84(-1.49%) |
Jan 21, 2020 | 120.75 | 123.25 | 120.75 | 123.16 | 809,244 | +2.40(+1.99%) |
Jan 17, 2020 | 120.94 | 121.43 | 120.21 | 120.76 | 326,273 | -0.09(-0.07%) |
Jan 16, 2020 | 121.56 | 122.74 | 119.92 | 120.85 | 464,463 | -0.10(-0.08%) |
Jan 15, 2020 | 120.44 | 121.37 | 120.06 | 120.95 | 456,613 | +0.62(+0.51%) |
Jan 14, 2020 | 121.33 | 121.50 | 120.02 | 120.33 | 428,354 | -1.17(-0.97%) |
Jan 13, 2020 | 120.15 | 121.78 | 119.96 | 121.50 | 488,666 | +2.03(+1.70%) |
Jan 10, 2020 | 121.47 | 121.50 | 119.41 | 119.47 | 439,353 | -2.00(-1.65%) |
Jan 09, 2020 | 121.00 | 122.15 | 120.74 | 121.47 | 329,824 | +1.47(+1.23%) |
Jan 08, 2020 | 121.25 | 122.19 | 119.57 | 120.00 | 602,904 | -1.65(-1.36%) |
Jan 07, 2020 | 120.51 | 122.55 | 119.98 | 121.65 | 521,589 | +0.92(+0.76%) |
Jan 06, 2020 | 120.74 | 120.92 | 119.61 | 120.74 | 619,443 | +0.95(+0.80%) |
Jan 03, 2020 | 118.51 | 120.09 | 118.40 | 119.78 | 482,287 | +0.69(+0.58%) |
Jan 02, 2020 | 114.29 | 119.11 | 114.06 | 119.10 | 881,190 | +5.61(+4.94%) |
Dec 31, 2019 | 113.59 | 114.33 | 113.06 | 113.49 | 438,836 | -0.03(-0.03%) |
Dec 30, 2019 | 114.33 | 114.33 | 112.72 | 113.52 | 389,400 | -0.91(-0.79%) |
Dec 27, 2019 | 114.96 | 115.37 | 113.93 | 114.42 | 393,876 | -0.31(-0.27%) |
Dec 26, 2019 | 116.24 | 116.27 | 113.78 | 114.73 | 457,403 | -1.62(-1.39%) |
Dec 24, 2019 | 116.32 | 116.70 | 115.66 | 116.35 | 167,266 | +0.50(+0.43%) |
Dec 23, 2019 | 116.42 | 116.44 | 115.24 | 115.86 | 516,761 | -0.20(-0.17%) |
Dec 20, 2019 | 115.28 | 116.79 | 114.62 | 116.06 | 961,456 | +1.10(+0.96%) |
Dec 19, 2019 | 115.36 | 116.44 | 114.17 | 114.95 | 751,437 | -0.43(-0.37%) |
Dec 18, 2019 | 119.31 | 119.44 | 114.72 | 115.38 | 1,164,524 | -4.59(-3.83%) |
Dec 17, 2019 | 129.73 | 129.75 | 119.08 | 119.97 | 1,698,447 | -6.35(-5.03%) |
Dec 16, 2019 | 126.12 | 127.02 | 123.95 | 126.33 | 989,909 | +0.88(+0.70%) |
Dec 13, 2019 | 122.54 | 125.58 | 122.22 | 125.45 | 547,866 | +2.73(+2.23%) |
Dec 12, 2019 | 123.29 | 123.78 | 121.60 | 122.72 | 488,734 | -0.67(-0.54%) |
Dec 11, 2019 | 123.84 | 124.29 | 123.08 | 123.38 | 410,359 | -0.21(-0.17%) |
Dec 10, 2019 | 122.00 | 123.86 | 122.00 | 123.59 | 502,845 | +1.32(+1.08%) |
Dec 09, 2019 | 126.94 | 126.94 | 121.89 | 122.27 | 679,423 | -4.83(-3.80%) |
Dec 06, 2019 | 126.77 | 127.56 | 126.34 | 127.10 | 234,454 | +0.89(+0.70%) |
Dec 05, 2019 | 127.35 | 128.12 | 126.09 | 126.22 | 392,939 | -1.05(-0.83%) |
Dec 04, 2019 | 127.77 | 128.72 | 127.16 | 127.27 | 385,640 | -0.16(-0.12%) |
Dec 03, 2019 | 124.75 | 127.98 | 123.54 | 127.43 | 531,403 | +2.23(+1.78%) |
Dec 02, 2019 | 129.32 | 129.43 | 125.12 | 125.20 | 477,043 | -3.94(-3.05%) |
Nov 29, 2019 | 128.97 | 130.42 | 127.90 | 129.14 | 190,903 | +0.30(+0.23%) |
Nov 27, 2019 | 128.31 | 129.04 | 126.58 | 128.84 | 286,857 | +0.67(+0.52%) |
Nov 26, 2019 | 127.63 | 129.45 | 127.27 | 128.18 | 475,916 | +0.25(+0.19%) |
Nov 25, 2019 | 128.25 | 128.99 | 127.68 | 127.93 | 281,866 | -0.23(-0.18%) |
Nov 22, 2019 | 129.25 | 129.37 | 127.32 | 128.16 | 377,280 | -0.93(-0.72%) |
Nov 21, 2019 | 131.99 | 132.58 | 128.96 | 129.08 | 387,460 | -2.91(-2.21%) |
Nov 20, 2019 | 131.15 | 133.67 | 130.75 | 131.99 | 440,449 | +0.48(+0.36%) |
Nov 19, 2019 | 130.18 | 132.32 | 130.11 | 131.52 | 573,100 | +1.56(+1.20%) |
Nov 18, 2019 | 128.24 | 130.51 | 127.43 | 129.96 | 510,215 | +1.26(+0.98%) |
Nov 15, 2019 | 128.16 | 128.98 | 127.99 | 128.69 | 415,601 | +0.93(+0.72%) |
Nov 14, 2019 | 126.44 | 127.93 | 126.27 | 127.77 | 433,234 | +1.28(+1.01%) |
Nov 13, 2019 | 123.20 | 127.34 | 122.79 | 126.48 | 433,391 | +3.16(+2.56%) |
Nov 12, 2019 | 122.17 | 124.00 | 121.86 | 123.32 | 397,600 | +1.47(+1.21%) |
Nov 11, 2019 | 120.90 | 122.79 | 120.30 | 121.85 | 207,583 | +0.87(+0.71%) |
Nov 08, 2019 | 121.15 | 122.11 | 120.62 | 120.99 | 338,757 | +0.26(+0.21%) |
Nov 07, 2019 | 121.30 | 122.11 | 120.35 | 120.73 | 399,132 | -0.65(-0.53%) |
Nov 06, 2019 | 121.53 | 121.78 | 120.37 | 121.37 | 470,025 | -0.01(-0.01%) |
Nov 05, 2019 | 121.77 | 121.89 | 119.74 | 121.38 | 381,667 | -0.40(-0.33%) |
Nov 04, 2019 | 124.28 | 124.89 | 121.05 | 121.78 | 361,713 | -1.96(-1.58%) |
Nov 01, 2019 | 123.31 | 123.79 | 122.11 | 123.74 | 426,364 | +1.11(+0.91%) |
Oct 31, 2019 | 120.57 | 124.03 | 120.31 | 122.63 | 589,428 | +2.70(+2.25%) |
Oct 30, 2019 | 120.41 | 121.43 | 119.00 | 119.92 | 471,285 | -0.65(-0.54%) |
Oct 29, 2019 | 119.81 | 121.73 | 119.64 | 120.57 | 343,770 | +0.76(+0.63%) |
Oct 28, 2019 | 118.30 | 120.77 | 117.76 | 119.81 | 334,279 | +1.86(+1.58%) |
Oct 25, 2019 | 119.25 | 120.42 | 117.73 | 117.95 | 336,846 | -1.66(-1.39%) |
Oct 24, 2019 | 117.88 | 120.07 | 117.60 | 119.61 | 364,396 | +1.94(+1.65%) |
Oct 23, 2019 | 116.84 | 118.14 | 116.22 | 117.68 | 356,227 | +0.86(+0.73%) |
Oct 22, 2019 | 117.46 | 119.06 | 116.78 | 116.82 | 351,885 | -1.08(-0.92%) |
Oct 21, 2019 | 117.91 | 118.92 | 117.52 | 117.91 | 430,044 | -0.41(-0.34%) |
Oct 18, 2019 | 119.78 | 120.11 | 117.11 | 118.31 | 630,644 | -1.65(-1.38%) |
Oct 17, 2019 | 121.90 | 122.09 | 119.82 | 119.96 | 443,951 | -1.74(-1.43%) |
Oct 16, 2019 | 121.57 | 122.78 | 120.49 | 121.70 | 578,621 | -0.37(-0.30%) |
Oct 15, 2019 | 123.28 | 124.13 | 121.84 | 122.07 | 369,386 | -0.77(-0.62%) |
Oct 14, 2019 | 121.82 | 123.29 | 121.77 | 122.84 | 328,361 | +1.14(+0.94%) |
Oct 11, 2019 | 124.92 | 125.84 | 121.51 | 121.69 | 501,196 | -2.48(-1.99%) |
Oct 10, 2019 | 123.83 | 124.69 | 123.34 | 124.17 | 434,748 | +0.07(+0.06%) |
Oct 09, 2019 | 122.19 | 125.24 | 122.13 | 124.10 | 465,073 | +2.82(+2.33%) |
Oct 08, 2019 | 121.25 | 122.46 | 120.08 | 121.28 | 293,806 | -0.79(-0.65%) |
Oct 07, 2019 | 122.76 | 122.85 | 121.66 | 122.07 | 431,010 | -0.96(-0.78%) |
Oct 04, 2019 | 122.49 | 123.27 | 121.55 | 123.03 | 355,554 | +1.23(+1.01%) |
Oct 03, 2019 | 121.00 | 122.28 | 119.47 | 121.79 | 417,120 | +0.80(+0.66%) |
Oct 02, 2019 | 118.25 | 121.27 | 116.80 | 121.00 | 740,223 | +1.79(+1.50%) |
Oct 01, 2019 | 124.53 | 125.07 | 118.86 | 119.21 | 801,427 | -4.95(-3.99%) |
Sep 30, 2019 | 124.20 | 124.80 | 122.96 | 124.16 | 805,045 | +0.14(+0.11%) |
Sep 27, 2019 | 126.67 | 127.04 | 123.43 | 124.02 | 460,561 | -2.64(-2.09%) |
Sep 26, 2019 | 127.80 | 128.12 | 126.25 | 126.66 | 297,173 | -0.97(-0.76%) |
Sep 25, 2019 | 128.31 | 129.09 | 125.57 | 127.64 | 416,541 | -0.82(-0.64%) |
Sep 24, 2019 | 128.48 | 130.00 | 127.39 | 128.46 | 676,419 | +0.65(+0.51%) |
Sep 23, 2019 | 126.86 | 129.15 | 125.07 | 127.82 | 790,875 | +0.98(+0.78%) |
Sep 20, 2019 | 130.12 | 130.96 | 126.83 | 126.83 | 1,413,669 | -3.22(-2.48%) |
Sep 19, 2019 | 129.84 | 131.09 | 128.78 | 130.05 | 838,294 | +0.34(+0.26%) |
Sep 18, 2019 | 129.41 | 130.54 | 128.13 | 129.72 | 675,920 | +0.42(+0.32%) |
Sep 17, 2019 | 127.38 | 130.49 | 127.14 | 129.30 | 570,604 | +2.06(+1.62%) |
Sep 16, 2019 | 124.78 | 127.89 | 124.44 | 127.24 | 600,996 | +2.33(+1.86%) |
Sep 13, 2019 | 124.45 | 126.75 | 124.09 | 124.91 | 691,093 | -0.06(-0.05%) |
Sep 12, 2019 | 124.30 | 126.80 | 124.30 | 124.97 | 618,831 | +1.92(+1.56%) |
Sep 11, 2019 | 126.92 | 128.46 | 122.91 | 123.06 | 1,387,958 | -3.70(-2.92%) |
Sep 10, 2019 | 131.24 | 131.24 | 122.86 | 126.75 | 1,581,772 | -6.05(-4.55%) |
Sep 09, 2019 | 142.17 | 142.27 | 132.50 | 132.80 | 949,396 | -9.24(-6.50%) |
Sep 06, 2019 | 143.74 | 145.16 | 141.73 | 142.03 | 731,024 | -1.70(-1.18%) |
Sep 05, 2019 | 144.72 | 145.06 | 142.85 | 143.74 | 498,317 | +0.40(+0.28%) |
Sep 04, 2019 | 142.13 | 144.36 | 141.83 | 143.34 | 638,253 | +2.15(+1.52%) |
Sep 03, 2019 | 141.58 | 143.22 | 139.20 | 141.19 | 742,394 | -2.65(-1.84%) |
Aug 30, 2019 | 145.91 | 146.09 | 142.88 | 143.83 | 555,108 | -1.27(-0.88%) |
Aug 29, 2019 | 144.61 | 146.80 | 143.27 | 145.11 | 930,904 | +2.18(+1.52%) |
Aug 28, 2019 | 143.87 | 147.07 | 133.38 | 142.93 | 1,579,069 | -1.33(-0.92%) |
Aug 27, 2019 | 144.16 | 145.64 | 141.67 | 144.26 | 1,156,646 | +0.81(+0.57%) |
Aug 26, 2019 | 142.74 | 143.46 | 141.01 | 143.45 | 753,139 | +2.41(+1.71%) |
Aug 23, 2019 | 143.37 | 144.31 | 140.69 | 141.04 | 589,909 | -2.82(-1.96%) |
Aug 22, 2019 | 143.49 | 144.15 | 141.47 | 143.86 | 382,599 | +0.50(+0.35%) |
Aug 21, 2019 | 144.94 | 145.23 | 142.47 | 143.37 | 458,528 | -0.12(-0.08%) |
Aug 20, 2019 | 141.15 | 144.02 | 140.35 | 143.49 | 401,981 | +1.87(+1.32%) |
Aug 19, 2019 | 142.32 | 142.45 | 140.28 | 141.62 | 375,773 | +0.64(+0.45%) |
Aug 16, 2019 | 141.18 | 142.82 | 140.50 | 140.98 | 410,673 | +0.57(+0.40%) |
Aug 15, 2019 | 138.20 | 140.64 | 137.85 | 140.41 | 349,217 | +2.63(+1.91%) |
Aug 14, 2019 | 139.53 | 140.68 | 136.50 | 137.78 | 461,697 | -3.41(-2.42%) |
Aug 13, 2019 | 141.68 | 143.54 | 140.87 | 141.19 | 413,661 | +0.79(+0.57%) |
Aug 12, 2019 | 141.51 | 142.53 | 140.28 | 140.39 | 228,634 | -1.20(-0.85%) |
Aug 09, 2019 | 141.40 | 142.36 | 140.79 | 141.60 | 293,496 | -0.40(-0.28%) |
Aug 08, 2019 | 139.47 | 142.88 | 139.22 | 142.00 | 544,737 | +3.32(+2.39%) |
Aug 07, 2019 | 137.94 | 139.76 | 135.68 | 138.67 | 369,782 | -0.16(-0.11%) |
Aug 06, 2019 | 132.59 | 139.19 | 132.59 | 138.83 | 663,539 | +7.19(+5.46%) |
Aug 05, 2019 | 133.99 | 134.13 | 129.98 | 131.65 | 539,405 | -4.00(-2.95%) |
Aug 02, 2019 | 137.03 | 137.03 | 134.60 | 135.64 | 337,349 | -1.57(-1.14%) |
Aug 01, 2019 | 136.00 | 138.91 | 135.36 | 137.21 | 499,408 | +1.25(+0.92%) |
Jul 31, 2019 | 137.59 | 138.55 | 134.91 | 135.96 | 438,331 | -1.38(-1.01%) |
Jul 30, 2019 | 136.57 | 137.71 | 135.44 | 137.34 | 341,885 | +0.51(+0.37%) |
Jul 29, 2019 | 137.95 | 137.95 | 135.98 | 136.84 | 397,046 | -1.04(-0.76%) |
Jul 26, 2019 | 139.19 | 139.50 | 137.69 | 137.88 | 349,519 | -1.14(-0.82%) |
Jul 25, 2019 | 138.75 | 139.22 | 137.39 | 139.02 | 477,229 | +0.88(+0.63%) |
Jul 24, 2019 | 136.92 | 138.31 | 136.30 | 138.15 | 302,958 | +0.83(+0.61%) |
Jul 23, 2019 | 137.41 | 137.43 | 135.38 | 137.31 | 239,082 | +0.95(+0.69%) |
Jul 22, 2019 | 136.39 | 136.85 | 135.46 | 136.37 | 374,172 | +0.03(+0.02%) |
Jul 19, 2019 | 138.23 | 138.44 | 136.28 | 136.34 | 510,047 | -0.92(-0.67%) |
Jul 18, 2019 | 135.92 | 137.48 | 135.33 | 137.26 | 320,795 | +1.05(+0.77%) |
Jul 17, 2019 | 135.76 | 136.69 | 135.08 | 136.21 | 329,121 | +0.21(+0.15%) |
Jul 16, 2019 | 134.95 | 136.14 | 134.34 | 136.00 | 401,971 | +1.05(+0.78%) |
Jul 15, 2019 | 135.51 | 135.87 | 134.13 | 134.95 | 428,253 | -0.28(-0.21%) |
Jul 12, 2019 | 135.21 | 135.84 | 132.60 | 135.22 | 659,511 | -0.12(-0.09%) |
Jul 11, 2019 | 132.31 | 135.42 | 130.42 | 135.34 | 915,585 | -0.21(-0.15%) |
Jul 10, 2019 | 136.78 | 137.99 | 135.27 | 135.55 | 429,870 | -0.78(-0.57%) |
Jul 09, 2019 | 134.10 | 136.37 | 133.94 | 136.33 | 458,010 | +1.96(+1.46%) |
Jul 08, 2019 | 135.06 | 135.09 | 133.79 | 134.37 | 390,534 | -0.76(-0.57%) |
Jul 05, 2019 | 135.24 | 135.26 | 133.23 | 135.13 | 356,057 | -0.40(-0.29%) |
Jul 03, 2019 | 135.26 | 136.78 | 134.41 | 135.53 | 276,095 | +0.13(+0.10%) |
Jul 02, 2019 | 132.43 | 135.40 | 131.82 | 135.40 | 691,414 | +3.42(+2.59%) |
Jul 01, 2019 | 133.42 | 134.01 | 131.09 | 131.98 | 697,754 | -1.05(-0.79%) |
Jun 28, 2019 | 131.17 | 133.04 | 129.56 | 133.04 | 1,147,632 | +2.32(+1.77%) |
Jun 27, 2019 | 129.72 | 131.12 | 128.83 | 130.72 | 448,556 | +1.23(+0.95%) |
Jun 26, 2019 | 128.38 | 130.04 | 127.54 | 129.49 | 517,821 | +1.05(+0.82%) |
Jun 25, 2019 | 128.92 | 130.49 | 127.83 | 128.44 | 958,754 | -0.17(-0.13%) |
Jun 24, 2019 | 127.69 | 130.85 | 127.58 | 128.60 | 807,579 | +1.14(+0.90%) |
Jun 21, 2019 | 127.90 | 128.54 | 126.50 | 127.46 | 1,151,564 | -0.86(-0.67%) |
Jun 20, 2019 | 130.77 | 131.76 | 128.12 | 128.32 | 782,930 | -1.75(-1.34%) |
Jun 19, 2019 | 126.69 | 130.10 | 126.69 | 130.07 | 879,932 | +3.64(+2.88%) |
Jun 18, 2019 | 125.91 | 126.65 | 125.64 | 126.44 | 584,574 | +0.96(+0.77%) |
Jun 17, 2019 | 125.77 | 126.35 | 124.65 | 125.47 | 384,386 | +0.10(+0.08%) |
Jun 14, 2019 | 126.58 | 126.75 | 124.83 | 125.37 | 504,884 | -1.28(-1.01%) |
Jun 13, 2019 | 126.83 | 127.02 | 125.73 | 126.66 | 614,746 | +0.26(+0.20%) |
Jun 12, 2019 | 126.16 | 126.54 | 125.02 | 126.40 | 485,678 | +0.25(+0.20%) |
Jun 11, 2019 | 127.74 | 128.51 | 125.28 | 126.15 | 554,996 | -1.04(-0.82%) |
Jun 10, 2019 | 128.63 | 128.82 | 126.91 | 127.19 | 453,300 | +0.05(+0.04%) |
Jun 07, 2019 | 126.30 | 127.50 | 125.77 | 127.14 | 686,732 | +1.36(+1.08%) |
Jun 06, 2019 | 126.71 | 127.30 | 124.85 | 125.78 | 775,385 | -0.56(-0.44%) |
Jun 05, 2019 | 124.54 | 126.89 | 124.54 | 126.34 | 773,380 | +1.95(+1.57%) |
Jun 04, 2019 | 122.41 | 124.45 | 122.02 | 124.39 | 684,036 | +2.67(+2.20%) |