Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.75 | 52.23 | 50.27 | 50.65 | 545,100 | -0.15(-0.30%) |
May 28, 2020 | 53.83 | 54.37 | 50.63 | 50.80 | 503,054 | -2.07(-3.92%) |
May 27, 2020 | 52.21 | 53.45 | 50.12 | 52.87 | 914,088 | +3.37(+6.81%) |
May 26, 2020 | 50.00 | 50.50 | 48.80 | 49.50 | 947,539 | +2.26(+4.78%) |
May 22, 2020 | 49.11 | 49.60 | 46.75 | 47.24 | 293,400 | -1.76(-3.59%) |
May 21, 2020 | 47.40 | 49.90 | 46.75 | 49.00 | 1,082,008 | +1.63(+3.44%) |
May 20, 2020 | 47.00 | 48.43 | 46.48 | 47.37 | 270,293 | +0.56(+1.20%) |
May 19, 2020 | 48.37 | 48.66 | 46.04 | 46.81 | 458,094 | -1.30(-2.70%) |
May 18, 2020 | 45.17 | 48.40 | 45.14 | 48.11 | 632,851 | +5.53(+12.99%) |
May 15, 2020 | 43.55 | 43.55 | 42.03 | 42.58 | 487,400 | -1.27(-2.90%) |
May 14, 2020 | 42.46 | 45.30 | 41.64 | 43.85 | 563,745 | -0.15(-0.34%) |
May 13, 2020 | 47.03 | 47.14 | 43.33 | 44.00 | 552,495 | -3.45(-7.27%) |
May 12, 2020 | 51.57 | 52.33 | 47.43 | 47.45 | 708,809 | -4.84(-9.26%) |
May 11, 2020 | 53.69 | 54.12 | 51.74 | 52.29 | 494,544 | -2.42(-4.42%) |
May 08, 2020 | 54.04 | 55.94 | 53.52 | 54.71 | 504,800 | +2.97(+5.74%) |
May 07, 2020 | 51.17 | 52.73 | 50.96 | 51.74 | 664,986 | +1.74(+3.48%) |
May 06, 2020 | 52.73 | 53.05 | 49.81 | 50.00 | 575,431 | -1.99(-3.83%) |
May 05, 2020 | 54.21 | 54.80 | 51.94 | 51.99 | 742,082 | -0.43(-0.82%) |
May 04, 2020 | 51.33 | 52.53 | 49.70 | 52.42 | 652,327 | +0.42(+0.81%) |
May 01, 2020 | 52.01 | 52.57 | 49.65 | 52.00 | 595,100 | -2.16(-3.99%) |
Apr 30, 2020 | 54.91 | 54.94 | 53.05 | 54.16 | 396,728 | -1.81(-3.23%) |
Apr 29, 2020 | 56.08 | 57.62 | 55.81 | 55.97 | 520,233 | +2.28(+4.25%) |
Apr 28, 2020 | 55.00 | 56.20 | 52.42 | 53.69 | 369,433 | +1.10(+2.09%) |
Apr 27, 2020 | 50.10 | 53.03 | 50.10 | 52.59 | 581,803 | +2.50(+4.99%) |
Apr 24, 2020 | 51.45 | 51.48 | 48.61 | 50.09 | 297,800 | -0.81(-1.59%) |
Apr 23, 2020 | 51.09 | 52.65 | 49.75 | 50.90 | 552,013 | -0.09(-0.18%) |
Apr 22, 2020 | 50.15 | 51.40 | 49.49 | 50.99 | 543,547 | +1.94(+3.96%) |
Apr 21, 2020 | 47.67 | 49.56 | 47.60 | 49.05 | 377,465 | -0.80(-1.60%) |
Apr 20, 2020 | 50.56 | 51.53 | 49.02 | 49.85 | 449,103 | -2.14(-4.12%) |
Apr 17, 2020 | 53.87 | 55.39 | 51.31 | 51.99 | 579,700 | +0.15(+0.29%) |
Apr 16, 2020 | 52.67 | 54.19 | 50.27 | 51.84 | 437,489 | -0.76(-1.44%) |
Apr 15, 2020 | 54.93 | 55.19 | 51.09 | 52.60 | 943,622 | -3.72(-6.61%) |
Apr 14, 2020 | 58.06 | 59.81 | 56.32 | 56.32 | 417,468 | -0.32(-0.56%) |
Apr 13, 2020 | 59.31 | 60.88 | 54.81 | 56.64 | 538,512 | -2.71(-4.57%) |
Apr 09, 2020 | 60.62 | 62.85 | 57.57 | 59.35 | 929,100 | +2.10(+3.67%) |
Apr 08, 2020 | 54.19 | 58.80 | 53.23 | 57.25 | 687,160 | +4.18(+7.88%) |
Apr 07, 2020 | 54.98 | 56.22 | 51.61 | 53.07 | 779,523 | +2.44(+4.82%) |
Apr 06, 2020 | 47.08 | 52.12 | 46.46 | 50.63 | 759,856 | +6.69(+15.23%) |
Apr 03, 2020 | 46.00 | 48.43 | 42.76 | 43.94 | 764,300 | -1.82(-3.98%) |
Apr 02, 2020 | 46.92 | 48.24 | 45.17 | 45.76 | 541,303 | -1.06(-2.26%) |
Apr 01, 2020 | 47.57 | 49.20 | 45.06 | 46.82 | 986,704 | -3.70(-7.32%) |
Mar 31, 2020 | 55.47 | 56.80 | 49.24 | 50.52 | 915,612 | -4.93(-8.89%) |
Mar 30, 2020 | 56.36 | 58.46 | 52.28 | 55.45 | 649,537 | -0.16(-0.29%) |
Mar 27, 2020 | 49.60 | 57.84 | 46.93 | 55.61 | 1,723,300 | +2.11(+3.94%) |
Mar 26, 2020 | 50.18 | 54.36 | 49.14 | 53.50 | 618,985 | +1.67(+3.22%) |
Mar 25, 2020 | 44.45 | 52.62 | 42.80 | 51.83 | 1,090,051 | +7.83(+17.80%) |
Mar 24, 2020 | 39.12 | 46.34 | 39.03 | 44.00 | 938,533 | +6.56(+17.52%) |
Mar 23, 2020 | 40.39 | 40.39 | 35.10 | 37.44 | 853,620 | -2.98(-7.37%) |
Mar 20, 2020 | 46.55 | 47.07 | 39.38 | 40.42 | 744,700 | -4.86(-10.73%) |
Mar 19, 2020 | 48.81 | 50.69 | 45.16 | 45.28 | 521,589 | -3.87(-7.87%) |
Mar 18, 2020 | 54.56 | 55.09 | 45.27 | 49.15 | 460,697 | -10.66(-17.82%) |
Mar 17, 2020 | 66.33 | 66.33 | 54.54 | 59.81 | 664,905 | -6.03(-9.16%) |
Mar 16, 2020 | 72.53 | 74.64 | 65.69 | 65.84 | 423,517 | -17.27(-20.78%) |
Mar 13, 2020 | 81.72 | 83.11 | 75.04 | 83.11 | 428,300 | +6.44(+8.40%) |
Mar 12, 2020 | 79.06 | 83.47 | 76.46 | 76.67 | 388,607 | -12.34(-13.86%) |
Mar 11, 2020 | 92.26 | 92.77 | 87.64 | 89.01 | 355,356 | -6.35(-6.66%) |
Mar 10, 2020 | 92.02 | 95.36 | 89.37 | 95.36 | 413,810 | +5.71(+6.37%) |
Mar 09, 2020 | 98.61 | 98.61 | 88.89 | 89.65 | 356,368 | -14.82(-14.19%) |
Mar 06, 2020 | 107.37 | 108.20 | 102.14 | 104.47 | 209,100 | -4.89(-4.47%) |
Mar 05, 2020 | 111.65 | 112.36 | 108.72 | 109.36 | 193,305 | -4.65(-4.08%) |
Mar 04, 2020 | 111.79 | 114.30 | 110.05 | 114.01 | 134,559 | +4.04(+3.67%) |
Mar 03, 2020 | 110.04 | 112.80 | 108.02 | 109.97 | 331,893 | -0.37(-0.34%) |
Mar 02, 2020 | 108.08 | 110.69 | 105.80 | 110.34 | 265,336 | +2.46(+2.28%) |
Feb 28, 2020 | 109.41 | 109.41 | 103.39 | 107.88 | 382,000 | -5.24(-4.63%) |
Feb 27, 2020 | 115.60 | 117.13 | 111.54 | 113.12 | 178,474 | -4.56(-3.87%) |
Feb 26, 2020 | 120.60 | 121.18 | 116.96 | 117.68 | 114,772 | -2.14(-1.79%) |
Feb 25, 2020 | 126.29 | 126.29 | 119.19 | 119.82 | 140,083 | -6.08(-4.83%) |
Feb 24, 2020 | 126.47 | 126.60 | 125.17 | 125.90 | 141,517 | -2.60(-2.02%) |
Feb 21, 2020 | 129.01 | 129.39 | 127.41 | 128.50 | 170,200 | -0.85(-0.66%) |
Feb 20, 2020 | 127.73 | 129.74 | 127.73 | 129.35 | 150,799 | +1.57(+1.23%) |
Feb 19, 2020 | 126.46 | 128.09 | 126.20 | 127.78 | 111,602 | +1.54(+1.22%) |
Feb 18, 2020 | 124.92 | 126.27 | 124.53 | 126.24 | 166,495 | +1.13(+0.90%) |
Feb 14, 2020 | 124.40 | 125.24 | 123.63 | 125.11 | 94,100 | +0.71(+0.57%) |
Feb 13, 2020 | 124.82 | 125.94 | 123.54 | 124.40 | 130,202 | -1.10(-0.88%) |
Feb 12, 2020 | 124.60 | 125.75 | 123.81 | 125.50 | 174,474 | +1.30(+1.05%) |
Feb 11, 2020 | 126.00 | 126.31 | 123.67 | 124.20 | 164,472 | -1.57(-1.25%) |
Feb 10, 2020 | 124.48 | 125.87 | 124.27 | 125.77 | 208,711 | +1.35(+1.09%) |
Feb 07, 2020 | 123.30 | 124.77 | 123.15 | 124.42 | 228,000 | +0.87(+0.70%) |
Feb 06, 2020 | 123.48 | 124.48 | 123.00 | 123.55 | 80,034 | +0.20(+0.16%) |
Feb 05, 2020 | 124.06 | 125.00 | 122.80 | 123.35 | 124,415 | -0.13(-0.11%) |
Feb 04, 2020 | 123.11 | 124.62 | 121.91 | 123.48 | 177,230 | +1.57(+1.29%) |
Feb 03, 2020 | 121.94 | 123.13 | 121.49 | 121.91 | 126,468 | +0.23(+0.19%) |
Jan 31, 2020 | 123.21 | 123.21 | 120.94 | 121.68 | 98,500 | -1.97(-1.59%) |
Jan 30, 2020 | 123.56 | 123.79 | 122.24 | 123.65 | 64,257 | -0.48(-0.39%) |
Jan 29, 2020 | 125.33 | 125.54 | 124.10 | 124.13 | 114,446 | -0.87(-0.70%) |
Jan 28, 2020 | 123.65 | 125.18 | 123.57 | 125.00 | 127,582 | +1.60(+1.30%) |
Jan 27, 2020 | 122.40 | 123.81 | 122.38 | 123.40 | 129,564 | -0.48(-0.39%) |
Jan 24, 2020 | 123.99 | 124.68 | 123.24 | 123.88 | 130,900 | -0.42(-0.34%) |
Jan 23, 2020 | 124.14 | 125.22 | 123.55 | 124.30 | 113,231 | -0.09(-0.07%) |
Jan 22, 2020 | 125.00 | 125.58 | 124.14 | 124.39 | 192,885 | -0.59(-0.47%) |
Jan 21, 2020 | 124.58 | 125.25 | 124.07 | 124.98 | 357,629 | -0.06(-0.05%) |
Jan 17, 2020 | 125.35 | 125.86 | 123.84 | 125.04 | 275,100 | +0.22(+0.18%) |
Jan 16, 2020 | 124.89 | 125.97 | 124.25 | 124.82 | 314,906 | +0.68(+0.55%) |
Jan 15, 2020 | 123.07 | 124.85 | 123.07 | 124.14 | 342,266 | +0.73(+0.59%) |
Jan 14, 2020 | 121.19 | 123.79 | 121.08 | 123.41 | 225,071 | +1.61(+1.32%) |
Jan 13, 2020 | 118.63 | 122.29 | 118.01 | 121.80 | 419,130 | +3.17(+2.67%) |
Jan 10, 2020 | 120.41 | 120.41 | 117.60 | 118.63 | 251,000 | -1.45(-1.21%) |
Jan 09, 2020 | 122.07 | 122.07 | 119.51 | 120.08 | 359,343 | -1.85(-1.52%) |
Jan 08, 2020 | 124.09 | 124.62 | 121.78 | 121.93 | 186,603 | -2.03(-1.64%) |
Jan 07, 2020 | 124.45 | 124.86 | 123.12 | 123.96 | 314,806 | -0.11(-0.09%) |
Jan 06, 2020 | 123.33 | 124.61 | 122.81 | 124.07 | 334,533 | +0.45(+0.36%) |
Jan 03, 2020 | 122.67 | 124.32 | 121.89 | 123.62 | 144,600 | +0.05(+0.04%) |
Jan 02, 2020 | 126.00 | 126.68 | 122.67 | 123.57 | 309,194 | -3.23(-2.55%) |
Dec 31, 2019 | 125.95 | 127.25 | 125.80 | 126.80 | 224,300 | +0.29(+0.23%) |
Dec 30, 2019 | 125.50 | 126.54 | 124.87 | 126.51 | 145,068 | +1.30(+1.04%) |
Dec 27, 2019 | 125.30 | 125.75 | 124.18 | 125.21 | 192,400 | -0.28(-0.22%) |
Dec 26, 2019 | 125.22 | 125.55 | 124.31 | 125.49 | 108,772 | +0.27(+0.22%) |
Dec 24, 2019 | 124.20 | 125.24 | 124.10 | 125.22 | 60,300 | +1.17(+0.94%) |
Dec 23, 2019 | 123.99 | 124.34 | 123.49 | 124.05 | 277,051 | +0.43(+0.35%) |
Dec 20, 2019 | 123.45 | 123.87 | 122.02 | 123.62 | 367,300 | +0.17(+0.14%) |
Dec 19, 2019 | 122.20 | 123.51 | 121.70 | 123.45 | 122,160 | +1.09(+0.89%) |
Dec 18, 2019 | 121.90 | 123.05 | 120.73 | 122.36 | 233,939 | +1.49(+1.23%) |
Dec 17, 2019 | 119.66 | 121.13 | 119.65 | 120.87 | 313,240 | +0.62(+0.52%) |
Dec 16, 2019 | 118.45 | 120.59 | 118.00 | 120.25 | 383,502 | +2.56(+2.18%) |
Dec 13, 2019 | 116.49 | 118.06 | 115.51 | 117.69 | 236,600 | +2.28(+1.98%) |
Dec 12, 2019 | 115.52 | 116.33 | 115.12 | 115.41 | 205,544 | -0.03(-0.03%) |
Dec 11, 2019 | 114.47 | 116.19 | 114.22 | 115.44 | 233,975 | +0.79(+0.69%) |
Dec 10, 2019 | 115.75 | 116.07 | 114.55 | 114.65 | 237,739 | -0.56(-0.49%) |
Dec 09, 2019 | 115.20 | 115.58 | 114.86 | 115.21 | 212,659 | +0.01(+0.01%) |
Dec 06, 2019 | 113.81 | 115.62 | 113.57 | 115.20 | 173,700 | +1.53(+1.35%) |
Dec 05, 2019 | 116.16 | 116.16 | 112.79 | 113.67 | 540,147 | +1.31(+1.17%) |
Dec 04, 2019 | 112.89 | 114.23 | 112.31 | 112.36 | 1,929,164 | -0.91(-0.80%) |
Dec 03, 2019 | 114.44 | 114.44 | 111.56 | 113.27 | 526,926 | -1.73(-1.50%) |
Dec 02, 2019 | 110.37 | 115.33 | 110.02 | 115.00 | 1,521,230 | +4.59(+4.16%) |
Nov 29, 2019 | 110.68 | 111.29 | 109.95 | 110.41 | 73,600 | -0.15(-0.14%) |
Nov 27, 2019 | 110.29 | 111.76 | 109.94 | 110.56 | 204,700 | +0.09(+0.08%) |
Nov 26, 2019 | 107.88 | 110.70 | 107.88 | 110.47 | 227,568 | +1.92(+1.77%) |
Nov 25, 2019 | 107.65 | 109.25 | 106.93 | 108.55 | 197,123 | +0.39(+0.36%) |
Nov 22, 2019 | 108.40 | 108.94 | 107.63 | 108.16 | 166,700 | +0.02(+0.02%) |
Nov 21, 2019 | 105.56 | 108.66 | 104.69 | 108.14 | 851,853 | +2.70(+2.56%) |
Nov 20, 2019 | 108.66 | 108.70 | 105.09 | 105.44 | 506,973 | -2.27(-2.11%) |
Nov 19, 2019 | 107.56 | 109.20 | 107.27 | 107.71 | 239,101 | +0.15(+0.14%) |
Nov 18, 2019 | 109.96 | 110.01 | 107.31 | 107.56 | 203,644 | -2.33(-2.12%) |
Nov 15, 2019 | 109.84 | 110.16 | 109.54 | 109.89 | 262,300 | +0.11(+0.10%) |
Nov 14, 2019 | 109.52 | 110.19 | 109.21 | 109.78 | 286,057 | +0.10(+0.09%) |
Nov 13, 2019 | 110.83 | 110.83 | 108.63 | 109.68 | 408,570 | +0.81(+0.74%) |
Nov 12, 2019 | 107.59 | 110.10 | 107.59 | 108.87 | 319,911 | +1.26(+1.17%) |
Nov 11, 2019 | 107.47 | 109.73 | 107.10 | 107.61 | 360,723 | -0.42(-0.39%) |
Nov 08, 2019 | 105.96 | 108.50 | 105.85 | 108.03 | 400,000 | +1.85(+1.74%) |
Nov 07, 2019 | 107.22 | 108.16 | 105.65 | 106.18 | 268,819 | -1.25(-1.16%) |
Nov 06, 2019 | 109.00 | 109.91 | 107.11 | 107.43 | 204,162 | -1.95(-1.78%) |
Nov 05, 2019 | 115.13 | 115.13 | 108.87 | 109.38 | 277,413 | -1.71(-1.54%) |
Nov 04, 2019 | 111.46 | 111.58 | 110.18 | 111.09 | 180,724 | -0.34(-0.31%) |
Nov 01, 2019 | 112.45 | 112.74 | 110.49 | 111.43 | 215,000 | -0.39(-0.35%) |
Oct 31, 2019 | 111.30 | 111.92 | 110.30 | 111.82 | 424,172 | +0.52(+0.47%) |
Oct 30, 2019 | 111.33 | 112.23 | 110.87 | 111.30 | 249,359 | -0.15(-0.13%) |
Oct 29, 2019 | 112.46 | 112.59 | 110.87 | 111.45 | 233,948 | -1.25(-1.11%) |
Oct 28, 2019 | 111.98 | 113.58 | 111.84 | 112.70 | 233,233 | +1.08(+0.97%) |
Oct 25, 2019 | 111.04 | 112.27 | 110.21 | 111.62 | 305,500 | +0.50(+0.45%) |
Oct 24, 2019 | 109.13 | 111.67 | 108.51 | 111.12 | 397,385 | +2.02(+1.85%) |
Oct 23, 2019 | 108.33 | 110.15 | 107.65 | 109.10 | 514,813 | +1.08(+1.00%) |
Oct 22, 2019 | 105.17 | 109.66 | 104.32 | 108.02 | 1,527,374 | -20.36(-15.86%) |
Oct 21, 2019 | 125.74 | 128.80 | 125.74 | 128.38 | 276,416 | +2.45(+1.95%) |
Oct 18, 2019 | 125.36 | 127.14 | 124.66 | 125.93 | 153,000 | +0.52(+0.41%) |
Oct 17, 2019 | 126.80 | 127.33 | 125.02 | 125.41 | 160,769 | -0.32(-0.25%) |
Oct 16, 2019 | 125.16 | 126.02 | 124.41 | 125.73 | 96,675 | +0.54(+0.43%) |
Oct 15, 2019 | 123.03 | 125.76 | 122.48 | 125.19 | 156,999 | +2.21(+1.80%) |
Oct 14, 2019 | 122.00 | 123.03 | 121.17 | 122.98 | 142,986 | +0.66(+0.54%) |
Oct 11, 2019 | 122.06 | 123.78 | 121.52 | 122.32 | 144,600 | +1.24(+1.02%) |
Oct 10, 2019 | 122.97 | 124.23 | 120.63 | 121.08 | 128,853 | -2.12(-1.72%) |
Oct 09, 2019 | 122.72 | 123.44 | 120.97 | 123.20 | 177,723 | +1.32(+1.08%) |
Oct 08, 2019 | 123.99 | 124.67 | 120.97 | 121.88 | 216,667 | -2.68(-2.15%) |
Oct 07, 2019 | 125.91 | 126.10 | 124.37 | 124.56 | 201,371 | -1.42(-1.13%) |
Oct 04, 2019 | 127.38 | 127.79 | 125.03 | 125.98 | 133,400 | -0.79(-0.62%) |
Oct 03, 2019 | 127.03 | 127.65 | 124.54 | 126.77 | 327,417 | -0.33(-0.26%) |
Oct 02, 2019 | 127.30 | 127.54 | 125.15 | 127.10 | 151,788 | -0.68(-0.53%) |
Oct 01, 2019 | 129.99 | 130.50 | 126.83 | 127.78 | 125,671 | -1.82(-1.40%) |
Sep 30, 2019 | 128.92 | 130.95 | 128.01 | 129.60 | 151,286 | +0.39(+0.30%) |
Sep 27, 2019 | 129.30 | 130.06 | 127.59 | 129.21 | 126,500 | +0.12(+0.09%) |
Sep 26, 2019 | 131.36 | 132.05 | 128.62 | 129.09 | 133,688 | -2.54(-1.93%) |
Sep 25, 2019 | 129.35 | 132.12 | 128.92 | 131.63 | 119,941 | +2.50(+1.94%) |
Sep 24, 2019 | 132.09 | 132.48 | 128.90 | 129.13 | 241,417 | -2.50(-1.90%) |
Sep 23, 2019 | 130.07 | 132.16 | 129.59 | 131.63 | 261,635 | +1.51(+1.16%) |
Sep 20, 2019 | 131.23 | 132.89 | 129.88 | 130.12 | 390,300 | -1.39(-1.06%) |
Sep 19, 2019 | 130.62 | 132.58 | 129.89 | 131.51 | 221,262 | +1.75(+1.35%) |
Sep 18, 2019 | 129.49 | 130.27 | 127.41 | 129.76 | 208,651 | +1.00(+0.78%) |
Sep 17, 2019 | 130.20 | 130.90 | 127.99 | 128.76 | 149,396 | -1.95(-1.49%) |
Sep 16, 2019 | 129.87 | 132.14 | 129.68 | 130.71 | 123,323 | +0.45(+0.35%) |
Sep 13, 2019 | 133.01 | 134.15 | 130.26 | 130.26 | 196,200 | -2.47(-1.86%) |
Sep 12, 2019 | 132.86 | 134.54 | 131.73 | 132.73 | 186,608 | +0.70(+0.53%) |
Sep 11, 2019 | 129.64 | 132.52 | 128.97 | 132.03 | 189,721 | +2.19(+1.69%) |
Sep 10, 2019 | 128.12 | 129.93 | 127.55 | 129.84 | 158,623 | +0.95(+0.74%) |
Sep 09, 2019 | 127.07 | 129.92 | 127.07 | 128.89 | 170,768 | +1.80(+1.42%) |
Sep 06, 2019 | 128.05 | 128.71 | 126.63 | 127.09 | 109,900 | -0.20(-0.16%) |
Sep 05, 2019 | 127.02 | 129.75 | 126.93 | 127.29 | 195,613 | +0.40(+0.32%) |
Sep 04, 2019 | 125.49 | 127.95 | 125.41 | 126.89 | 166,747 | +1.75(+1.40%) |
Sep 03, 2019 | 125.30 | 126.03 | 124.38 | 125.14 | 226,710 | -1.13(-0.89%) |
Aug 30, 2019 | 127.57 | 127.81 | 125.73 | 126.27 | 132,400 | -1.24(-0.97%) |
Aug 29, 2019 | 127.81 | 128.94 | 127.20 | 127.51 | 116,034 | +0.91(+0.72%) |
Aug 28, 2019 | 126.02 | 127.96 | 125.97 | 126.60 | 131,864 | +0.47(+0.37%) |
Aug 27, 2019 | 126.21 | 126.45 | 124.80 | 126.13 | 250,719 | +0.90(+0.72%) |
Aug 26, 2019 | 128.13 | 128.13 | 124.52 | 125.23 | 303,521 | -1.68(-1.32%) |
Aug 23, 2019 | 129.93 | 130.69 | 126.52 | 126.91 | 182,300 | -3.75(-2.87%) |
Aug 22, 2019 | 132.55 | 132.55 | 130.15 | 130.66 | 158,674 | -1.49(-1.13%) |
Aug 21, 2019 | 130.72 | 133.34 | 130.18 | 132.15 | 236,988 | +2.30(+1.77%) |
Aug 20, 2019 | 130.20 | 130.73 | 129.31 | 129.85 | 250,848 | -0.20(-0.15%) |
Aug 19, 2019 | 130.94 | 130.94 | 129.60 | 130.05 | 296,724 | +0.53(+0.41%) |
Aug 16, 2019 | 128.47 | 130.16 | 128.47 | 129.52 | 192,900 | +1.51(+1.18%) |
Aug 15, 2019 | 128.30 | 129.44 | 126.14 | 128.01 | 187,483 | -0.30(-0.23%) |
Aug 14, 2019 | 128.01 | 128.87 | 126.00 | 128.31 | 225,324 | -1.77(-1.36%) |
Aug 13, 2019 | 128.82 | 131.81 | 128.82 | 130.08 | 167,633 | +1.11(+0.86%) |
Aug 12, 2019 | 131.38 | 131.74 | 127.13 | 128.97 | 166,390 | -3.98(-2.99%) |
Aug 09, 2019 | 133.80 | 133.98 | 130.15 | 132.95 | 127,800 | -1.02(-0.76%) |
Aug 08, 2019 | 131.05 | 134.91 | 129.12 | 133.97 | 281,945 | +5.44(+4.23%) |
Aug 07, 2019 | 127.04 | 129.14 | 126.18 | 128.53 | 291,137 | +0.45(+0.35%) |
Aug 06, 2019 | 128.67 | 129.68 | 125.92 | 128.08 | 292,246 | +0.11(+0.09%) |
Aug 05, 2019 | 128.88 | 129.11 | 125.31 | 127.97 | 394,308 | -3.29(-2.51%) |
Aug 02, 2019 | 131.70 | 132.28 | 129.71 | 131.26 | 144,900 | -0.72(-0.55%) |
Aug 01, 2019 | 135.00 | 135.00 | 131.65 | 131.98 | 276,987 | -3.02(-2.24%) |
Jul 31, 2019 | 133.00 | 135.42 | 132.45 | 135.00 | 393,916 | +1.83(+1.37%) |
Jul 30, 2019 | 129.94 | 133.35 | 129.94 | 133.17 | 147,355 | +2.49(+1.91%) |
Jul 29, 2019 | 132.01 | 132.47 | 129.69 | 130.68 | 221,388 | -1.73(-1.31%) |
Jul 26, 2019 | 131.50 | 132.61 | 130.28 | 132.41 | 141,100 | +0.70(+0.53%) |
Jul 25, 2019 | 132.70 | 132.87 | 130.96 | 131.71 | 139,086 | -0.20(-0.15%) |
Jul 24, 2019 | 130.57 | 131.92 | 129.67 | 131.91 | 223,144 | +1.22(+0.93%) |
Jul 23, 2019 | 130.82 | 131.48 | 129.50 | 130.69 | 240,185 | +0.19(+0.15%) |
Jul 22, 2019 | 130.40 | 131.23 | 129.84 | 130.50 | 142,207 | +0.20(+0.15%) |
Jul 19, 2019 | 130.82 | 131.74 | 129.75 | 130.30 | 250,500 | -0.14(-0.11%) |
Jul 18, 2019 | 129.15 | 131.10 | 128.98 | 130.44 | 178,397 | +0.43(+0.33%) |
Jul 17, 2019 | 130.05 | 130.56 | 129.47 | 130.01 | 222,375 | +0.01(+0.01%) |
Jul 16, 2019 | 129.34 | 130.29 | 128.64 | 130.00 | 179,228 | +0.39(+0.30%) |
Jul 15, 2019 | 129.54 | 130.02 | 128.57 | 129.61 | 230,506 | +0.00(+0.00%) |
Jul 12, 2019 | 129.48 | 130.40 | 129.34 | 129.61 | 202,300 | -0.08(-0.06%) |
Jul 11, 2019 | 129.27 | 130.37 | 128.83 | 129.69 | 237,147 | -0.06(-0.05%) |
Jul 10, 2019 | 128.85 | 130.44 | 127.41 | 129.75 | 318,487 | +1.19(+0.93%) |
Jul 09, 2019 | 128.06 | 129.24 | 126.80 | 128.56 | 202,606 | -0.49(-0.38%) |
Jul 08, 2019 | 130.20 | 130.26 | 128.07 | 129.05 | 271,139 | -1.03(-0.79%) |
Jul 05, 2019 | 128.30 | 130.36 | 128.28 | 130.08 | 302,600 | +0.27(+0.21%) |
Jul 03, 2019 | 129.61 | 131.39 | 128.66 | 129.81 | 362,600 | +0.19(+0.15%) |
Jul 02, 2019 | 127.76 | 130.27 | 125.71 | 129.62 | 454,725 | +2.35(+1.85%) |
Jul 01, 2019 | 124.06 | 127.63 | 122.46 | 127.27 | 681,808 | +3.43(+2.77%) |
Jun 28, 2019 | 129.63 | 130.75 | 121.82 | 123.84 | 1,900,400 | -7.41(-5.65%) |
Jun 27, 2019 | 93.33 | 131.88 | 93.00 | 131.25 | 6,374,640 | +38.66(+41.75%) |
Jun 26, 2019 | 95.15 | 95.15 | 91.82 | 92.59 | 277,585 | -2.49(-2.62%) |
Jun 25, 2019 | 97.55 | 98.66 | 94.78 | 95.08 | 249,443 | -2.35(-2.41%) |
Jun 24, 2019 | 102.36 | 102.36 | 97.31 | 97.43 | 296,364 | -5.05(-4.93%) |
Jun 21, 2019 | 102.31 | 102.64 | 101.72 | 102.48 | 182,000 | +0.06(+0.06%) |
Jun 20, 2019 | 102.99 | 103.39 | 101.45 | 102.42 | 99,503 | +0.39(+0.38%) |
Jun 19, 2019 | 101.99 | 102.57 | 101.27 | 102.03 | 87,685 | -0.43(-0.42%) |
Jun 18, 2019 | 101.86 | 103.01 | 100.59 | 102.46 | 115,262 | +1.22(+1.21%) |
Jun 17, 2019 | 101.19 | 101.98 | 101.15 | 101.24 | 91,790 | -0.19(-0.19%) |
Jun 14, 2019 | 101.90 | 102.85 | 100.89 | 101.43 | 81,100 | -0.41(-0.40%) |
Jun 13, 2019 | 101.71 | 101.85 | 100.74 | 101.84 | 189,092 | +0.67(+0.66%) |
Jun 12, 2019 | 102.35 | 103.10 | 101.00 | 101.17 | 117,470 | -1.67(-1.62%) |
Jun 11, 2019 | 104.79 | 104.79 | 102.55 | 102.84 | 213,029 | -1.54(-1.48%) |
Jun 10, 2019 | 105.32 | 105.70 | 104.08 | 104.38 | 117,390 | -0.23(-0.22%) |
Jun 07, 2019 | 103.07 | 104.80 | 102.77 | 104.61 | 112,700 | +2.01(+1.96%) |
Jun 06, 2019 | 102.51 | 103.00 | 101.61 | 102.60 | 164,513 | +0.43(+0.42%) |
Jun 05, 2019 | 103.24 | 103.41 | 101.35 | 102.17 | 160,521 | -0.10(-0.10%) |
Jun 04, 2019 | 102.43 | 102.75 | 101.17 | 102.27 | 184,617 | +0.86(+0.85%) |